Delta Lithium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	0.731	0.784	0.731	0.760	0.760	1,172,272
2022-01-17	0.741	0.765	0.721	0.731	0.731	1,157,612
2022-01-14	0.760	0.770	0.741	0.770	0.770	628,327
2022-01-13	0.804	0.809	0.765	0.770	0.770	1,914,431
2022-01-12	0.741	0.809	0.736	0.799	0.799	3,195,837
2022-01-11	0.741	0.770	0.721	0.731	0.731	1,574,926
2022-01-10	0.731	0.741	0.704	0.741	0.741	427,359
2022-01-07	0.731	0.750	0.721	0.731	0.731	651,347
2022-01-06	0.760	0.760	0.711	0.731	0.731	1,298,419
2022-01-05	0.731	0.804	0.702	0.780	0.780	4,978,398
2022-01-04	0.653	0.702	0.653	0.697	0.697	1,617,474
2021-12-31	0.643	0.667	0.643	0.648	0.648	816,622
2021-12-30	0.624	0.648	0.619	0.633	0.633	493,528
2021-12-29	0.629	0.640	0.624	0.633	0.633	708,898
2021-12-24	0.624	0.658	0.614	0.638	0.638	1,386,411
2021-12-23	0.629	0.629	0.609	0.614	0.614	367,132
2021-12-22	0.594	0.624	0.590	0.614	0.614	692,586
2021-12-21	0.560	0.594	0.555	0.585	0.585	787,913
2021-12-20	0.565	0.594	0.541	0.585	0.585	1,218,870
2021-12-17	0.590	0.599	0.560	0.565	0.565	523,317
2021-12-16	0.633	0.653	0.575	0.585	0.585	2,760,981
2021-12-15	0.614	0.619	0.575	0.585	0.585	1,068,431
2021-12-14	0.614	0.624	0.604	0.614	0.614	621,269
2021-12-13	0.614	0.653	0.614	0.619	0.619	999,775
2021-12-10	0.609	0.629	0.599	0.629	0.629	596,623
2021-12-09	0.624	0.629	0.604	0.624	0.624	395,064
2021-12-08	0.624	0.633	0.614	0.633	0.633	244,593
2021-12-07	0.633	0.643	0.614	0.614	0.614	1,165,053
2021-12-06	0.638	0.648	0.614	0.633	0.633	1,328,685
2021-12-03	0.672	0.672	0.633	0.633	0.633	1,049,560
2021-12-02	0.682	0.682	0.663	0.663	0.663	1,431,519
2021-12-01	0.702	0.702	0.672	0.702	0.702	487,701
2021-11-30	0.711	0.731	0.682	0.711	0.711	1,042,771
2021-11-29	0.653	0.731	0.633	0.702	0.702	1,557,309
2021-11-26	0.692	0.692	0.667	0.687	0.687	1,053,573
2021-11-25	0.711	0.716	0.672	0.711	0.711	981,301
2021-11-24	0.721	0.750	0.687	0.721	0.721	1,991,672
2021-11-23	0.731	0.741	0.682	0.711	0.711	1,934,145
2021-11-22	0.594	0.731	0.585	0.716	0.716	4,089,056
2021-11-19	0.629	0.721	0.599	0.614	0.614	3,574,906
2021-11-18	0.663	0.663	0.624	0.629	0.629	1,443,910
2021-11-17	0.653	0.672	0.648	0.663	0.663	756,220
2021-11-16	0.721	0.721	0.663	0.667	0.667	1,298,668
2021-11-15	0.828	0.828	0.711	0.721	0.721	2,220,626
2021-11-12	0.804	0.838	0.780	0.780	0.780	780,428
2021-11-11	0.780	0.804	0.775	0.789	0.789	929,288
2021-11-10	0.911	0.911	0.789	0.789	0.789	1,456,367
2021-11-09	0.828	0.911	0.823	0.896	0.896	3,459,522
2021-11-08	0.775	0.814	0.765	0.809	0.809	2,897,303
2021-11-05	0.750	0.770	0.731	0.765	0.765	886,416
2021-11-04	0.702	0.784	0.677	0.745	0.745	2,756,367
2021-11-03	0.667	0.692	0.643	0.692	0.692	838,200
2021-11-02	0.648	0.692	0.643	0.672	0.672	703,083
2021-11-01	0.682	0.684	0.633	0.633	0.633	1,582,055
2021-10-29	0.799	0.819	0.667	0.667	0.667	7,880,842
2021-10-27	0.682	0.682	0.638	0.653	0.653	733,462
2021-10-26	0.672	0.697	0.667	0.672	0.672	595,144
2021-10-25	0.692	0.692	0.653	0.672	0.672	567,167
2021-10-22	0.692	0.692	0.648	0.667	0.667	660,329
2021-10-21	0.697	0.706	0.672	0.692	0.692	758,224

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.