Tianqi Lithium Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	33.750	33.800	31.200	32.750	30.968	467,600
2024-02-09	33.700	33.850	32.550	33.700	31.867	98,000
2024-02-08	34.100	34.950	33.900	34.000	32.150	783,200
2024-02-07	34.050	35.250	33.500	33.750	31.914	1,198,448
2024-02-06	33.000	34.600	33.000	34.150	32.292	2,036,000
2024-02-05	33.200	33.800	32.050	32.800	31.016	1,213,710
2024-02-02	35.000	35.400	32.900	33.600	31.772	1,519,800
2024-02-01	34.350	35.650	34.000	34.600	32.718	744,500
2024-01-31	36.600	36.600	34.050	34.450	32.576	3,321,600
2024-01-30	37.800	37.800	36.550	36.600	34.609	631,400
2024-01-29	39.350	39.400	37.050	37.450	35.413	1,124,000
2024-01-26	39.300	40.250	38.600	39.050	36.926	863,200
2024-01-25	39.000	40.050	37.450	39.850	37.682	1,382,432
2024-01-24	37.900	39.000	36.900	38.600	36.500	1,402,200
2024-01-23	37.000	38.150	36.050	37.300	35.271	1,039,800
2024-01-22	38.500	38.500	36.000	37.000	34.987	2,192,600
2024-01-19	40.000	40.600	38.400	38.550	36.453	1,061,720
2024-01-18	39.200	40.350	38.400	39.800	37.635	1,752,514
2024-01-17	42.200	42.200	38.800	39.000	36.878	1,707,377
2024-01-16	42.000	42.700	41.100	42.000	39.715	804,080
2024-01-15	42.200	42.500	41.250	41.650	39.384	780,500
2024-01-12	42.700	43.500	42.300	42.300	39.999	1,646,900
2024-01-11	41.200	44.150	40.500	42.650	40.330	3,101,700
2024-01-10	41.150	41.550	40.050	40.950	38.722	753,000
2024-01-09	41.600	41.600	39.600	41.100	38.864	1,227,701
2024-01-08	41.950	42.850	40.900	41.300	39.053	767,400
2024-01-05	41.800	43.100	41.250	41.800	39.526	811,700
2024-01-04	42.200	42.600	40.900	41.550	39.290	1,052,200
2024-01-03	43.200	43.200	41.950	42.600	40.283	723,680
2024-01-02	43.400	43.400	42.450	43.150	40.803	659,342
2023-12-29	42.750	43.600	42.700	43.150	40.803	1,037,400
2023-12-28	40.800	43.750	40.800	43.250	40.897	3,453,024
2023-12-27	40.250	41.800	39.400	41.350	39.101	1,388,290
2023-12-22	39.150	40.750	38.250	40.250	38.060	2,105,200
2023-12-21	39.000	39.600	38.150	39.000	36.878	683,400
2023-12-20	39.800	39.900	38.750	39.000	36.878	671,720
2023-12-19	39.400	40.150	39.100	39.550	37.399	652,200
2023-12-18	40.700	41.150	39.300	39.400	37.257	759,400
2023-12-15	38.750	40.700	38.750	40.500	38.297	4,609,826
2023-12-14	39.150	39.550	37.700	38.350	36.264	1,920,800
2023-12-13	37.400	38.300	36.700	38.000	35.933	2,311,400
2023-12-12	38.000	38.150	37.300	37.600	35.555	1,491,200
2023-12-11	40.150	40.200	37.400	38.450	36.358	2,029,000
2023-12-08	41.850	42.200	39.650	39.950	37.777	2,161,200
2023-12-07	40.300	41.900	39.800	40.700	38.486	3,283,408
2023-12-06	37.950	42.250	37.950	40.400	38.202	6,204,791
2023-12-05	37.550	38.850	37.000	37.950	35.886	2,948,200
2023-12-04	37.400	38.350	36.450	37.550	35.507	920,200
2023-12-01	38.650	38.650	36.450	37.050	35.035	2,404,966
2023-11-30	39.450	39.500	38.100	38.150	36.075	2,361,712
2023-11-29	39.700	40.200	39.100	39.450	37.304	2,716,600
2023-11-28	40.600	40.600	39.650	40.000	37.824	1,826,799
2023-11-27	41.200	41.200	39.800	40.600	38.391	1,143,800
2023-11-24	40.450	42.150	39.750	40.900	38.675	4,493,400
2023-11-23	40.100	40.700	40.000	40.250	38.060	1,527,848
2023-11-22	41.800	41.800	39.950	40.200	38.013	1,107,440
2023-11-21	42.200	42.650	41.400	41.500	39.242	768,000
2023-11-20	41.400	42.150	41.300	41.600	39.337	853,800
2023-11-17	41.000	41.500	40.750	41.150	38.912	597,428
2023-11-16	41.450	41.950	41.000	41.600	39.337	891,432

← NewerPage 12 of 18 · 1,052 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	1.4824 HKD
2023-07-05	3.2926 HKD

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