Galan Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	2.000	2.015	1.959	1.974	1.925	1,206,189
2022-04-21	2.082	2.123	2.041	2.051	2.000	1,554,573
2022-04-20	2.092	2.103	2.005	2.010	1.960	805,578
2022-04-19	2.051	2.118	2.051	2.082	2.030	959,830
2022-04-14	2.123	2.154	2.031	2.041	1.990	954,012
2022-04-13	2.000	2.103	2.000	2.082	2.030	888,370
2022-04-12	2.041	2.051	1.949	2.005	1.955	2,078,267
2022-04-11	2.195	2.236	2.036	2.072	2.020	2,495,939
2022-04-08	2.195	2.256	2.174	2.195	2.140	1,014,249
2022-04-07	2.267	2.390	2.154	2.154	2.100	3,513,193
2022-04-06	2.164	2.246	2.113	2.195	2.140	2,295,050
2022-04-05	2.308	2.369	2.205	2.226	2.170	2,387,088
2022-04-04	2.185	2.308	2.144	2.287	2.230	4,373,018
2022-04-01	2.051	2.185	2.026	2.144	2.090	4,165,518
2022-03-31	1.928	2.046	1.908	2.041	1.990	3,583,278
2022-03-30	1.846	1.928	1.780	1.903	1.855	2,926,915
2022-03-29	1.780	1.846	1.697	1.836	1.790	2,244,450
2022-03-28	1.754	1.836	1.723	1.774	1.730	1,641,092
2022-03-25	1.846	1.856	1.703	1.744	1.700	4,296,552
2022-03-24	1.713	1.826	1.713	1.815	1.770	2,314,682
2022-03-23	1.651	1.713	1.631	1.692	1.650	1,326,032
2022-03-22	1.610	1.636	1.544	1.636	1.595	1,221,014
2022-03-21	1.574	1.610	1.559	1.585	1.545	1,693,037
2022-03-18	1.441	1.549	1.410	1.539	1.500	1,948,698
2022-03-17	1.395	1.472	1.395	1.441	1.405	1,452,618
2022-03-16	1.359	1.385	1.333	1.359	1.325	1,039,760
2022-03-15	1.400	1.400	1.318	1.328	1.295	1,125,966
2022-03-14	1.462	1.482	1.410	1.436	1.400	620,368
2022-03-11	1.426	1.482	1.426	1.451	1.415	827,291
2022-03-10	1.426	1.441	1.385	1.426	1.390	902,934
2022-03-09	1.333	1.395	1.333	1.385	1.350	560,141
2022-03-08	1.339	1.364	1.303	1.339	1.305	1,027,397
2022-03-07	1.426	1.426	1.333	1.364	1.330	1,370,785
2022-03-04	1.487	1.487	1.364	1.405	1.370	1,545,717
2022-03-03	1.472	1.564	1.472	1.487	1.450	2,664,313
2022-03-02	1.441	1.482	1.441	1.467	1.430	862,033
2022-03-01	1.405	1.492	1.395	1.462	1.425	2,026,295
2022-02-28	1.436	1.454	1.354	1.390	1.355	924,376
2022-02-25	1.364	1.431	1.364	1.405	1.370	1,664,744
2022-02-24	1.436	1.436	1.308	1.313	1.280	2,719,782
2022-02-23	1.374	1.482	1.369	1.472	1.435	1,204,912
2022-02-22	1.395	1.400	1.354	1.374	1.340	2,287,284
2022-02-21	1.431	1.431	1.380	1.426	1.390	734,113
2022-02-18	1.374	1.462	1.349	1.446	1.410	883,822
2022-02-17	1.503	1.503	1.421	1.436	1.400	951,152
2022-02-16	1.462	1.523	1.451	1.487	1.450	2,704,043
2022-02-15	1.431	1.446	1.374	1.415	1.380	1,364,805
2022-02-14	1.523	1.523	1.431	1.436	1.400	1,895,007
2022-02-11	1.549	1.564	1.513	1.549	1.510	797,517
2022-02-10	1.610	1.656	1.574	1.574	1.535	965,518
2022-02-09	1.549	1.590	1.533	1.590	1.550	902,426
2022-02-08	1.544	1.580	1.513	1.528	1.490	628,950
2022-02-07	1.580	1.580	1.518	1.528	1.490	442,680
2022-02-04	1.487	1.574	1.477	1.574	1.535	990,051
2022-02-03	1.641	1.641	1.487	1.492	1.455	2,124,951
2022-02-02	1.651	1.667	1.610	1.615	1.575	1,035,874
2022-02-01	1.615	1.646	1.574	1.631	1.590	1,647,592
2022-01-31	1.580	1.610	1.528	1.564	1.525	1,525,187
2022-01-28	1.621	1.636	1.523	1.559	1.520	1,549,903
2022-01-27	1.621	1.723	1.544	1.585	1.545	2,317,649

← NewerPage 20 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.