Jindalee Lithium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	2.631	2.763	2.476	2.520	2.280	97,592
2022-01-25	2.896	2.951	2.542	2.542	2.300	64,236
2022-01-24	3.051	3.051	2.807	2.896	2.620	65,606
2022-01-21	3.316	3.316	3.145	3.161	2.860	149,309
2022-01-20	3.316	3.404	3.261	3.349	3.030	62,549
2022-01-19	3.493	3.570	3.227	3.250	2.940	308,502
2022-01-18	3.095	3.261	3.095	3.261	2.950	108,107
2022-01-17	3.084	3.183	2.984	3.040	2.750	151,247
2022-01-14	2.929	3.084	2.885	3.084	2.790	57,324
2022-01-13	2.995	3.073	2.818	2.830	2.560	59,606
2022-01-12	2.852	2.896	2.796	2.896	2.620	42,976
2022-01-11	2.586	2.896	2.586	2.796	2.530	32,516
2022-01-10	2.785	2.785	2.597	2.608	2.360	86,221
2022-01-07	2.830	2.841	2.763	2.785	2.520	42,371
2022-01-06	2.830	2.929	2.763	2.763	2.500	44,421
2022-01-05	2.553	3.161	2.553	2.818	2.550	173,761
2022-01-04	2.432	2.542	2.343	2.542	2.300	50,482
2021-12-31	2.387	2.487	2.387	2.432	2.200	14,747
2021-12-30	2.343	2.443	2.288	2.387	2.160	53,726
2021-12-29	2.288	2.365	2.288	2.332	2.110	16,322
2021-12-24	2.376	2.376	2.255	2.255	2.040	6,997
2021-12-23	2.310	2.321	2.255	2.299	2.080	17,031
2021-12-22	2.277	2.321	2.277	2.321	2.100	5,999
2021-12-21	2.277	2.288	2.205	2.288	2.070	16,791
2021-12-20	2.277	2.332	2.211	2.321	2.100	96,162
2021-12-17	2.332	2.354	2.299	2.299	2.080	46,402
2021-12-16	2.443	2.443	2.343	2.343	2.120	20,699
2021-12-15	2.465	2.465	2.432	2.432	2.200	3,008
2021-12-14	2.465	2.542	2.465	2.465	2.230	44,352
2021-12-13	2.398	2.520	2.387	2.465	2.230	120,425
2021-12-10	2.310	2.387	2.222	2.387	2.160	15,004
2021-12-09	2.343	2.365	2.255	2.365	2.140	61,392
2021-12-08	2.354	2.365	2.321	2.365	2.140	24,133
2021-12-07	2.432	2.432	2.288	2.354	2.130	72,021
2021-12-06	2.476	2.520	2.321	2.376	2.150	144,181
2021-12-03	2.586	2.597	2.498	2.498	2.260	35,557
2021-12-02	2.608	2.608	2.509	2.608	2.360	5,731
2021-12-01	2.564	2.608	2.520	2.608	2.360	13,316
2021-11-30	2.686	2.741	2.564	2.564	2.320	24,610
2021-11-29	2.509	2.686	2.376	2.686	2.430	61,098
2021-11-26	2.841	2.841	2.531	2.531	2.290	55,775
2021-11-25	2.830	2.830	2.642	2.642	2.390	72,600
2021-11-24	2.597	2.863	2.597	2.863	2.590	69,698
2021-11-23	2.719	2.807	2.498	2.498	2.260	46,449
2021-11-22	2.774	2.774	2.697	2.763	2.500	51,578
2021-11-19	2.984	2.984	2.774	2.785	2.520	40,345
2021-11-18	3.017	3.017	2.774	3.006	2.720	131,537
2021-11-17	2.995	3.006	2.830	2.896	2.620	32,275
2021-11-16	2.874	3.006	2.841	2.940	2.660	47,639
2021-11-15	2.951	2.951	2.818	2.841	2.570	292,646
2021-11-12	2.857	2.885	2.763	2.763	2.500	70,038
2021-11-11	2.863	2.929	2.796	2.818	2.550	68,423
2021-11-10	2.984	2.984	2.874	2.907	2.630	179,494
2021-11-09	2.929	3.006	2.929	2.973	2.690	205,636
2021-11-08	3.040	3.040	2.918	2.918	2.640	121,695
2021-11-05	2.984	2.995	2.918	2.929	2.650	110,185
2021-11-04	2.984	3.028	2.885	2.896	2.620	140,967
2021-11-03	2.852	2.995	2.818	2.929	2.650	123,178
2021-11-02	2.841	2.874	2.763	2.818	2.550	46,552
2021-11-01	2.885	2.951	2.796	2.852	2.580	32,729

← 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.