Jindalee Lithium Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 0.873 | 0.873 | 0.862 | 0.862 | 0.780 | 65,623 |
| 2024-03-14 | 0.901 | 0.906 | 0.862 | 0.873 | 0.790 | 46,420 |
| 2024-03-13 | 0.884 | 0.895 | 0.857 | 0.862 | 0.780 | 13,407 |
| 2024-03-12 | 0.879 | 0.895 | 0.879 | 0.884 | 0.800 | 31,638 |
| 2024-03-11 | 0.857 | 0.857 | 0.857 | 0.857 | 0.775 | 0 |
| 2024-03-08 | 0.895 | 0.901 | 0.857 | 0.857 | 0.775 | 15,718 |
| 2024-03-07 | 0.873 | 0.901 | 0.857 | 0.901 | 0.815 | 7,113 |
| 2024-03-06 | 0.862 | 0.884 | 0.846 | 0.879 | 0.795 | 9,850 |
| 2024-03-05 | 0.857 | 0.857 | 0.857 | 0.857 | 0.775 | 241 |
| 2024-03-04 | 0.868 | 0.873 | 0.857 | 0.873 | 0.790 | 17,849 |
| 2024-03-01 | 0.884 | 0.884 | 0.846 | 0.857 | 0.775 | 59,384 |
| 2024-02-29 | 0.884 | 0.884 | 0.835 | 0.835 | 0.755 | 13,533 |
| 2024-02-28 | 0.906 | 0.906 | 0.868 | 0.890 | 0.805 | 36,697 |
| 2024-02-27 | 0.934 | 0.940 | 0.884 | 0.940 | 0.850 | 13,040 |
| 2024-02-26 | 0.956 | 0.956 | 0.951 | 0.951 | 0.860 | 3,003 |
| 2024-02-23 | 1.022 | 1.022 | 1.022 | 1.022 | 0.925 | 0 |
| 2024-02-22 | 0.984 | 1.022 | 0.928 | 1.022 | 0.925 | 12,734 |
| 2024-02-21 | 1.033 | 1.033 | 1.000 | 1.000 | 0.905 | 900 |
| 2024-02-20 | 0.934 | 0.995 | 0.934 | 0.978 | 0.885 | 22,961 |
| 2024-02-19 | 0.934 | 0.934 | 0.917 | 0.934 | 0.845 | 18,305 |
| 2024-02-16 | 0.857 | 0.934 | 0.857 | 0.934 | 0.845 | 12,975 |
| 2024-02-15 | 0.884 | 0.895 | 0.829 | 0.835 | 0.755 | 24,805 |
| 2024-02-14 | 0.962 | 0.962 | 0.890 | 0.895 | 0.810 | 92,649 |
| 2024-02-13 | 1.022 | 1.022 | 0.962 | 0.995 | 0.900 | 14,966 |
| 2024-02-12 | 1.072 | 1.072 | 1.017 | 1.022 | 0.925 | 6,974 |
| 2024-02-09 | 1.061 | 1.078 | 1.028 | 1.053 | 0.953 | 39,148 |
| 2024-02-08 | 1.045 | 1.056 | 0.995 | 1.056 | 0.955 | 6,851 |
| 2024-02-07 | 1.061 | 1.094 | 1.061 | 1.094 | 0.990 | 10,004 |
| 2024-02-06 | 0.995 | 1.100 | 0.995 | 1.056 | 0.955 | 30,728 |
| 2024-02-05 | 1.011 | 1.056 | 1.006 | 1.006 | 0.910 | 1,216 |
| 2024-02-02 | 1.067 | 1.067 | 1.050 | 1.061 | 0.960 | 12,516 |
| 2024-02-01 | 1.105 | 1.116 | 1.056 | 1.061 | 0.960 | 28,007 |
| 2024-01-31 | 1.105 | 1.105 | 1.105 | 1.105 | 1.000 | 10,192 |
| 2024-01-30 | 1.133 | 1.133 | 1.105 | 1.127 | 1.020 | 15,937 |
| 2024-01-29 | 1.116 | 1.116 | 1.105 | 1.105 | 1.000 | 8,805 |
| 2024-01-25 | 1.105 | 1.111 | 1.105 | 1.105 | 1.000 | 15,177 |
| 2024-01-24 | 1.122 | 1.122 | 1.105 | 1.105 | 1.000 | 31,854 |
| 2024-01-23 | 1.216 | 1.227 | 1.111 | 1.111 | 1.005 | 37,451 |
| 2024-01-22 | 1.282 | 1.282 | 1.183 | 1.183 | 1.070 | 22,245 |
| 2024-01-19 | 1.216 | 1.315 | 1.216 | 1.271 | 1.150 | 63,729 |
| 2024-01-18 | 1.232 | 1.321 | 1.183 | 1.183 | 1.070 | 74,456 |
| 2024-01-17 | 1.166 | 1.199 | 1.166 | 1.172 | 1.060 | 46,961 |
| 2024-01-16 | 1.116 | 1.166 | 1.094 | 1.166 | 1.055 | 32,176 |
| 2024-01-15 | 1.094 | 1.116 | 1.094 | 1.094 | 0.990 | 27,487 |
| 2024-01-12 | 1.094 | 1.105 | 1.089 | 1.094 | 0.990 | 27,978 |
| 2024-01-11 | 1.050 | 1.094 | 1.050 | 1.094 | 0.990 | 38,411 |
| 2024-01-10 | 1.039 | 1.039 | 1.006 | 1.006 | 0.910 | 16,551 |
| 2024-01-09 | 1.100 | 1.105 | 1.058 | 1.058 | 0.958 | 16,519 |
| 2024-01-08 | 1.105 | 1.150 | 1.067 | 1.067 | 0.965 | 42,341 |
| 2024-01-05 | 1.094 | 1.105 | 1.061 | 1.061 | 0.960 | 32,033 |
| 2024-01-04 | 1.072 | 1.072 | 1.050 | 1.072 | 0.970 | 22,797 |
| 2024-01-03 | 1.039 | 1.039 | 1.039 | 1.039 | 0.940 | 49 |
| 2024-01-02 | 1.166 | 1.166 | 1.083 | 1.083 | 0.980 | 22,397 |
| 2023-12-29 | 1.116 | 1.199 | 1.105 | 1.150 | 1.040 | 38,912 |
| 2023-12-28 | 1.105 | 1.105 | 1.094 | 1.105 | 1.000 | 4,530 |
| 2023-12-27 | 0.984 | 1.105 | 0.984 | 1.105 | 1.000 | 47,849 |
| 2023-12-22 | 0.962 | 0.973 | 0.928 | 0.928 | 0.840 | 5,444 |
| 2023-12-21 | 0.923 | 0.962 | 0.923 | 0.962 | 0.870 | 17,980 |
| 2023-12-20 | 0.940 | 0.940 | 0.940 | 0.940 | 0.850 | 1,999 |
| 2023-12-19 | 0.984 | 1.039 | 0.923 | 0.923 | 0.835 | 13,291 |
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.