Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Jindalee Lithium Limited (JLL.AX)

Compare
0.2350
+0.0200
+(9.30%)
At close: 2:24:00 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.22000.23500.22000.23500.235051,836
Apr 14, 20250.24500.24500.21000.21500.2150123,269
Apr 11, 20250.27000.27000.24000.24000.240023,086
Apr 10, 20250.25000.28000.23500.26500.265092,773
Apr 9, 20250.25000.25500.22000.22000.220021,590
Apr 8, 20250.24000.26000.23500.23500.2350111,161
Apr 7, 20250.26500.26500.22000.22000.220056,323
Apr 4, 20250.29000.29000.26000.26000.260037,969
Apr 3, 20250.31700.32500.29000.29500.2950177,359
Apr 2, 20250.33000.33000.30500.31000.3100193,168
Apr 1, 20250.26000.34000.26000.33000.3300665,724
Mar 31, 20250.21500.24000.21500.24000.2400219,256
Mar 28, 20250.19500.20500.19500.20500.2050995
Mar 27, 20250.20500.20500.19500.19500.195066,830
Mar 26, 20250.20000.20000.19500.19500.195054,439
Mar 25, 20250.20000.20000.19500.19500.19506,439
Mar 24, 20250.20000.20000.19500.19500.195013,265
Mar 21, 20250.20000.20000.19500.19500.195026,119
Mar 20, 20250.19500.20000.19500.19500.195016,681
Mar 19, 20250.20000.21000.19500.19500.19509,227
Mar 18, 20250.20000.21500.20000.21500.215011,400
Mar 17, 20250.20500.20500.20500.20500.2050315
Mar 13, 20250.21500.22000.20500.20500.205013,095
Mar 12, 20250.20500.21500.20000.21000.210059,943
Mar 11, 20250.20000.21000.20000.20500.205025,568
Mar 10, 20250.21000.21000.20000.21000.2100145
Mar 7, 20250.19000.21000.19000.21000.210059,302
Mar 6, 20250.20000.20000.19000.20000.2000105,721
Mar 5, 20250.20000.21000.20000.21000.210067,104
Mar 4, 20250.21500.21500.21000.21000.210021,761
Mar 3, 20250.21500.23000.21500.21500.215085,858
Feb 28, 20250.21500.21500.21000.21000.210015,808
Feb 26, 20250.20500.21000.20000.21000.210044,409
Feb 25, 20250.21500.21500.20000.20500.2050113,485
Feb 24, 20250.18500.19500.18500.19500.19502,603
Feb 21, 20250.18500.19500.18500.19500.195044,597
Feb 20, 20250.19000.19000.19000.19000.19006
Feb 19, 20250.19500.19500.18500.19500.19505,438
Feb 18, 20250.19000.19000.19000.19000.19005,382
Feb 17, 20250.22000.22000.19000.19000.190052,743
Feb 13, 20250.19000.19000.19000.19000.19003,088
Feb 12, 20250.20500.20500.18500.19000.1900175,973
Feb 11, 20250.19500.20000.19500.20000.200039,889
Feb 10, 20250.21500.21500.20000.21000.210014,618
Feb 7, 20250.21500.22000.21500.22000.22007
Feb 5, 20250.21000.21000.21000.21000.21005,803
Feb 4, 20250.21000.21000.21000.21000.21009,734
Feb 3, 20250.21000.21000.20500.20500.205022,761
Jan 31, 20250.20500.21000.20500.20500.2050571
Jan 30, 20250.21000.21000.20500.20500.20505,934
Jan 29, 20250.21000.21000.20500.21000.210017,213
Jan 28, 20250.21000.22000.21000.22000.22003,806
Jan 23, 20250.22000.22000.20500.20500.2050110,994
Jan 22, 20250.22000.24500.22000.22500.2250162,267
Jan 20, 20250.22000.22000.22000.22000.220010,000
Jan 17, 20250.22000.22000.22000.22000.220011,456
Jan 16, 20250.21500.22000.21000.22000.220089,209
Jan 15, 20250.22000.22000.20500.20500.205051
Jan 14, 20250.20500.20500.20500.20500.20505,100
Jan 13, 20250.21000.21500.21000.21500.215025,917
Jan 10, 20250.21000.21500.21000.21000.210023,995
Jan 9, 20250.21000.21000.21000.21000.2100383
Jan 8, 20250.21500.21500.21500.21500.21504,867
Jan 6, 20250.20500.22000.20500.22000.22006,054
Jan 3, 20250.21500.22000.21500.22000.220010,553
Jan 2, 20250.21500.21500.20500.20500.205054,691
Dec 31, 20240.22000.22500.21500.22000.2200106,599
Dec 30, 20240.21000.21000.21000.21000.210025,274
Dec 27, 20240.21000.21000.21000.21000.21001,208
Dec 24, 20240.21500.21500.19500.21000.210021,152
Dec 23, 20240.21000.22000.19500.21500.215066,620
Dec 19, 20240.20000.20000.19000.19000.19008,724
Dec 18, 20240.19000.20500.19000.20500.205011,357
Dec 17, 20240.20000.20000.19000.19000.190022,513
Dec 16, 20240.20000.20000.20000.20000.200041,977
Dec 13, 20240.20000.21000.20000.21000.21006,015
Dec 12, 20240.21000.21000.19500.20000.200099,701
Dec 11, 20240.20000.21500.18500.21500.2150151,756
Dec 10, 20240.21000.21000.20000.20000.200059,365
Dec 9, 20240.20500.21000.20000.20000.200057,717
Dec 6, 20240.20500.20500.20500.20500.20502,120
Dec 5, 20240.20500.20500.20500.20500.205023,544
Dec 4, 20240.21500.21500.20500.20500.205087,906
Dec 3, 20240.22000.22000.20000.20500.2050154,176
Dec 2, 20240.22500.23000.22000.22000.220037,326
Nov 28, 20240.23000.23000.23000.23000.230068,714
Nov 27, 20240.23500.23500.22000.23000.2300129,232
Nov 26, 20240.24000.24500.23000.23000.2300203,998
Nov 25, 20240.23000.24500.23000.24500.2450112,982
Nov 22, 20240.28000.28000.21000.23000.2300381,916
Nov 21, 20240.32700.32700.25000.26500.2650183,167
Nov 20, 20240.40000.40000.33000.33500.3350339,297
Nov 19, 20240.45000.55000.39000.39000.3900253,423
Nov 13, 20240.37000.43000.37000.41500.4150327,717
Nov 12, 20240.28000.36500.28000.36500.3650165,844
Nov 11, 20240.27000.30000.26500.28000.280075,630
Nov 8, 20240.24500.26500.24500.26500.26509,123
Nov 7, 20240.26500.26500.24500.24500.24505,055
Nov 6, 20240.25500.26500.25500.26500.265019,395
Nov 4, 20240.24000.24000.24000.24000.2400469
Nov 1, 20240.25000.25000.22500.22500.22506,168
Oct 31, 20240.24500.24500.23000.23000.230015,000
Oct 29, 20240.23500.23500.23000.23250.232585,376
Oct 28, 20240.23500.23500.23500.23500.2350349,349
Oct 25, 20240.23200.23500.23200.23500.2350139,475
Oct 24, 20240.25000.25000.23000.23000.2300224,169
Oct 23, 20240.25500.25500.24500.25500.2550115,829
Oct 22, 20240.24000.25500.24000.25500.255064,005
Oct 21, 20240.24000.24000.24000.24000.2400100
Oct 18, 20240.26500.26500.24000.24000.240070,296
Oct 17, 20240.23500.25000.23500.25000.250067,357
Oct 16, 20240.23500.24000.22500.22500.225084,352
Oct 15, 20240.24000.24000.23500.23500.235028,221
Oct 14, 20240.23500.24000.23500.24000.240067,776
Oct 11, 20240.24000.24000.23500.23500.235034,475
Oct 10, 20240.23500.24000.23500.24000.240075,000
Oct 9, 20240.24000.24000.23000.23500.235098,817
Oct 8, 20240.24500.24500.24500.24500.245069,250
Oct 7, 20240.24000.24200.23500.24000.2400300,547
Oct 4, 20240.24000.24500.23500.23500.235064,313
Oct 3, 20240.23500.24500.23500.24000.240014,710
Oct 2, 20240.24000.25000.23500.24250.2425104,086
Oct 1, 20240.24500.25000.23000.25000.250063,851
Sep 30, 20240.25500.28000.24500.25000.2500163,532
Sep 27, 20240.23000.24000.23000.24000.24007,329
Sep 26, 20240.23500.24200.23000.24000.240094,462
Sep 25, 20240.24000.24000.23000.23000.230025,814
Sep 24, 20240.24000.24000.22500.24000.240064,613
Sep 23, 20240.24000.24000.21500.24000.2400188,123
Sep 20, 20240.24000.24000.23500.24000.240063,201
Sep 19, 20240.24500.24500.23000.24000.240043,051
Sep 18, 20240.25000.25000.23500.24000.240080,758
Sep 17, 20240.25000.26500.24500.25000.2500122,216
Sep 16, 20240.26000.27000.23500.25000.2500222,549
Sep 13, 20240.23700.23700.23000.23000.23004,245
Sep 12, 20240.23500.24000.22500.23000.230047,422
Sep 11, 20240.24000.24000.23000.23000.23009,830
Sep 10, 20240.24000.24500.23000.24500.245069,560
Sep 9, 20240.23700.23700.23700.23750.23751
Sep 6, 20240.24000.24000.23000.24000.240014,775
Sep 5, 20240.23000.23000.23000.23000.230044,124
Sep 4, 20240.25000.25000.23000.23000.230092,500
Sep 3, 20240.25000.25000.25000.25000.25001,769
Sep 2, 20240.25000.25000.24000.24000.240030,010
Aug 30, 20240.25000.26000.24700.25000.250085,340
Aug 29, 20240.24500.24500.24500.24500.24501
Aug 28, 20240.24500.25000.24500.24500.245017,400
Aug 26, 20240.23000.26000.23000.23000.230014,574
Aug 23, 20240.26500.26500.23000.23000.23001,295
Aug 22, 20240.25000.25000.24000.25000.250080,451
Aug 21, 20240.25500.25500.25000.25000.25001,201
Aug 20, 20240.25000.25000.22500.24000.240030,132
Aug 19, 20240.26500.26500.26500.26500.26505,703
Aug 16, 20240.26000.27000.26000.26000.2600109,364
Aug 15, 20240.27000.27000.27000.27000.27002,858
Aug 14, 20240.28000.28000.26000.27000.270078,762
Aug 13, 20240.25500.27000.25500.27000.2700119,317
Aug 12, 20240.26000.26000.25000.25000.250031,419
Aug 9, 20240.27000.27000.24000.24500.2450207,029
Aug 7, 20240.27000.30000.27000.30000.300056,032
Aug 6, 20240.28000.28000.26000.27000.270083,637
Aug 5, 20240.28000.28000.28000.28000.2800144
Aug 2, 20240.29000.29000.28000.28000.28006,311
Aug 1, 20240.29500.29500.29000.29000.290020,689
Jul 31, 20240.26500.29500.26500.29500.295060,742
Jul 30, 20240.26000.26500.26000.26000.260012,019
Jul 29, 20240.26500.27500.26000.27500.275019,767
Jul 26, 20240.28000.28000.26500.26500.2650104,697
Jul 25, 20240.29000.29000.28000.28500.285030,368
Jul 24, 20240.29000.29000.29000.29000.2900507
Jul 23, 20240.30000.30000.29000.29500.295055,375
Jul 22, 20240.29500.30000.28500.30000.300030,328
Jul 19, 20240.28500.29000.28000.28000.2800136,669
Jul 18, 20240.30000.30000.29000.30000.300048,354
Jul 17, 20240.30500.30500.28500.29000.290093,280
Jul 16, 20240.30500.31500.29000.31500.315088,082
Jul 15, 20240.32500.32500.29500.29500.2950211,780
Jul 12, 20240.35000.35000.35000.35000.35006,933
Jul 11, 20240.35500.36000.33500.36000.3600130,413
Jul 10, 20240.38000.38000.32000.34000.340090,031
Jul 9, 20240.33500.38000.33500.38000.380024,262
Jul 8, 20240.32000.35000.31500.33500.335045,950
Jul 5, 20240.32000.32000.30000.31500.3150148,087
Jul 4, 20240.31000.31000.26700.29500.2950133,867
Jun 28, 20240.30500.31000.30500.31000.310040,438
Jun 27, 20240.32000.32500.30000.31000.3100164,388
Jun 26, 20240.31000.32000.30000.32000.320055,109
Jun 25, 20240.31000.32000.30500.32000.320072,129
Jun 24, 20240.32000.32000.30500.30500.305072,561
Jun 21, 20240.32000.33500.31500.32500.325053,888
Jun 20, 20240.32500.34000.31000.32000.3200117,518
Jun 19, 20240.32500.33000.30000.30000.3000107,767
Jun 18, 20240.33500.35000.32000.33000.3300184,947
Jun 17, 20240.36000.36000.33500.34000.340069,633
Jun 14, 20240.38500.38500.30500.37000.3700112,509
Jun 13, 20240.40000.40000.36000.38500.3850103,302
Jun 12, 20240.44000.45000.42000.42000.420017,711
Jun 11, 20240.47000.47000.43500.45000.45008,504
Jun 7, 20240.51000.51000.46200.47000.470087,801
Jun 6, 20240.53000.53500.51500.51500.515056,475
Jun 5, 20240.54000.55500.53000.53000.530022,306
Jun 4, 20240.54000.55000.54000.54000.54003,516
Jun 3, 20240.54000.55500.54000.54000.540011,670
May 31, 20240.54000.54000.54000.54000.54001,109
May 30, 20240.55000.59000.55000.55500.555013,762
May 29, 20240.54000.57500.54000.55500.555016,809
May 28, 20240.55000.57500.54000.54000.54007,979
May 27, 20240.58000.58000.54000.58000.580023,847
May 24, 20240.58500.58500.57000.58000.580019,654
May 23, 20240.60500.61000.58500.60000.600042,957
May 22, 20240.60000.62500.59500.60500.6050173,420
May 21, 20240.57000.57000.55500.57000.570031,664
May 20, 20240.57000.58000.55500.57000.570026,988
May 17, 20240.56500.57000.54500.57000.570012,712
May 16, 20240.51000.57000.51000.57000.570010,654
May 15, 20240.56000.57000.55000.55000.550018,365
May 14, 20240.55500.55500.51700.55000.550053,194
May 13, 20240.57000.58500.52500.52500.525019,509
May 10, 20240.58000.59000.57500.57500.57507,054
May 9, 20240.60000.60000.57500.57500.575015,799
May 8, 20240.60000.60000.56500.60000.600015,810
May 7, 20240.60000.60000.60000.60000.600087
May 6, 20240.57500.59500.56000.59500.595012,420
May 3, 20240.60000.60000.58000.60000.600016,182
May 2, 20240.60000.62500.58500.60000.60005,200
May 1, 20240.62500.63000.62500.63000.630028,266
Apr 30, 20240.60500.63000.59500.59500.595061,821
Apr 29, 20240.60500.60500.58000.60500.60502,725
Apr 26, 20240.62000.62500.60000.60000.60004,188
Apr 24, 20240.64000.65500.60000.61000.610030,525
Apr 23, 20240.63000.65500.61000.65500.655015,982
Apr 22, 20240.62000.65500.59000.65500.655017,620
Apr 19, 20240.63000.65500.62500.63000.630042,587
Apr 18, 20240.67000.67000.64500.66000.6600634
Apr 17, 20240.67000.67000.67000.67000.67002,000
Apr 16, 20240.66500.67000.66000.67000.67006,403
Apr 15, 20240.68000.73000.68000.70000.700016,959

Related Tickers

DYM.AX Dynamic Metals Limited
0.3500
0.00%
 
ALR.AX Altair Minerals Limited
0.0020
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
CST.AX Castile Resources Limited
0.0770
+8.45%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
ALB.AX Albion Resources Limited
0.0490
0.00%
 
C7A.AX Clara Resources Australia Ltd
0.0050
0.00%
 
REC.AX Recharge Metals Limited
0.0130
0.00%