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

ASX - Delayed Quote AUD

Loyal Lithium Limited (LLI.AX)

Compare
0.0680
0.0000
(0.00%)
At close: April 11 at 1:45:02 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.07000.07000.06700.06800.068045,636
Apr 10, 20250.06700.06800.06700.06800.0680138,947
Apr 9, 20250.06200.06200.06200.06200.062035,000
Apr 8, 20250.06500.06500.06500.06500.06507,692
Apr 7, 20250.06600.06600.06000.06100.061072,667
Apr 4, 20250.06600.06600.06600.06600.066055,566
Apr 3, 20250.06800.06800.06600.06600.0660195,909
Apr 2, 20250.07000.07100.07000.07100.0710110,281
Apr 1, 20250.07300.07300.07200.07300.0730214,745
Mar 31, 20250.07000.07000.07000.07000.07002,761
Mar 28, 20250.07300.07400.07000.07000.070043,161
Mar 27, 20250.07600.07600.07100.07500.0750455,867
Mar 26, 20250.08300.08300.07600.07600.076023,120
Mar 25, 20250.07800.07800.07800.07800.0780-
Mar 24, 20250.07800.07800.07800.07800.078040,000
Mar 21, 20250.07900.08300.07900.08300.083055,000
Mar 20, 20250.07800.07900.07700.07800.0780237,755
Mar 19, 20250.07600.07800.07500.07700.0770225,640
Mar 18, 20250.08100.08100.07300.07700.0770148,255
Mar 17, 20250.08100.08100.07700.08100.081053,129
Mar 14, 20250.08400.08700.08250.08500.0850140,320
Mar 13, 20250.08100.08500.08000.08500.085092,197
Mar 12, 20250.07800.08000.07600.07800.078084,500
Mar 11, 20250.07500.07700.06900.07700.0770335,055
Mar 10, 20250.08100.08100.08100.08100.0810-
Mar 7, 20250.08600.08600.08000.08100.081024,844
Mar 6, 20250.08000.08400.08000.08400.08405,250
Mar 5, 20250.08300.08500.08300.08500.085011,906
Mar 4, 20250.08100.08100.08100.08100.0810-
Mar 3, 20250.07900.08100.07800.08100.081026,076
Feb 28, 20250.08000.08000.07800.08000.0800105,950
Feb 27, 20250.08600.08900.08000.08700.0870179,958
Feb 26, 20250.08500.08600.08000.08500.0850476,181
Feb 25, 20250.08400.08400.08300.08300.083047,312
Feb 24, 20250.08400.08600.08200.08600.086086,968
Feb 21, 20250.09000.09000.08400.08400.0840450,201
Feb 20, 20250.08700.09300.08700.09000.0900262,855
Feb 19, 20250.08400.08400.08400.08400.0840-
Feb 18, 20250.08400.08400.08400.08400.084025,616
Feb 17, 20250.08400.08400.08400.08400.084023,809
Feb 14, 20250.08900.08900.08400.08400.0840232,985
Feb 13, 20250.07900.08400.07900.08400.084025,189
Feb 12, 20250.09000.09000.07900.08000.0800347,011
Feb 11, 20250.08600.09000.08500.09000.0900129,230
Feb 10, 20250.08500.08500.08500.08500.0850-
Feb 7, 20250.08800.08800.08500.08500.085098,054
Feb 6, 20250.09000.09000.08400.08800.0880114,177
Feb 5, 20250.09300.09300.08900.08900.089077,172
Feb 4, 20250.09300.09400.09300.09400.094079,855
Feb 3, 20250.09800.09800.09800.09800.0980-
Jan 31, 20250.09800.09800.09800.09800.0980-
Jan 30, 20250.09500.09800.09400.09800.098096,427
Jan 29, 20250.09500.09900.09500.09700.097043,737
Jan 28, 20250.09500.09500.09500.09500.0950-
Jan 24, 20250.09500.09500.09500.09500.09506,667
Jan 23, 20250.09600.09600.09500.09500.095017,214
Jan 22, 20250.09600.09600.09500.09500.095040,510
Jan 21, 20250.09500.09900.09400.09500.095057,456
Jan 20, 20250.09800.10000.09600.09600.0960252,686
Jan 17, 20250.10000.10000.09900.09900.099011,257
Jan 16, 20250.10000.10000.09900.09900.099084,815
Jan 15, 20250.10000.10000.09900.09900.099026,858
Jan 14, 20250.10000.10500.09900.09900.0990146,815
Jan 13, 20250.10500.11000.10500.11000.110022,345
Jan 10, 20250.11000.11000.11000.11000.1100-
Jan 9, 20250.11500.12000.11000.11000.110017,067
Jan 8, 20250.11250.11250.11250.11250.112513,300
Jan 7, 20250.11500.11500.11500.11500.115015,000
Jan 6, 20250.11000.11500.11000.11500.1150126,026
Jan 3, 20250.09900.09900.09900.09900.0990-
Jan 2, 20250.09800.09900.09800.09900.099022,326
Dec 31, 20240.10000.11000.09900.11000.110072,053
Dec 30, 20240.10500.10500.10000.10000.10002,017
Dec 27, 20240.11000.11500.10000.11250.1125137,371
Dec 24, 20240.10000.10000.10000.10000.1000232
Dec 23, 20240.10000.10000.09600.10000.1000212,900
Dec 20, 20240.09600.09900.09600.09900.099017,793
Dec 19, 20240.10000.10000.09900.09900.099031,359
Dec 18, 20240.11000.11000.09900.10000.1000176,185
Dec 17, 20240.11500.11500.11000.11000.11003,042
Dec 16, 20240.12000.12500.12000.12000.120052,411
Dec 13, 20240.12000.12500.11000.11500.1150474,376
Dec 12, 20240.12000.12000.11500.11500.115081,790
Dec 11, 20240.12000.12000.12000.12000.120058,585
Dec 10, 20240.10500.12000.10500.12000.1200266,200
Dec 9, 20240.10500.10500.10500.10500.105013,710
Dec 6, 20240.11000.11000.11000.11000.110012,940
Dec 5, 20240.10000.11000.09900.10500.1050316,008
Dec 4, 20240.10000.10000.09800.09900.0990484,673
Dec 3, 20240.09900.10000.09900.10000.1000547,426
Dec 2, 20240.11000.11000.11000.11000.1100-
Nov 29, 20240.11000.11000.11000.11000.1100-
Nov 28, 20240.09900.11000.09900.11000.1100165,049
Nov 27, 20240.09100.10500.09000.10500.1050373,439
Nov 26, 20240.10000.10000.09500.09500.0950182,446
Nov 25, 20240.10000.10000.10000.10000.10005,660
Nov 22, 20240.10500.11000.10000.10000.100055,754
Nov 21, 20240.10500.10500.10500.10500.1050-
Nov 20, 20240.10500.10500.10500.10500.10502,780
Nov 19, 20240.10000.10500.09800.10500.1050269,456
Nov 18, 20240.09800.10500.09800.10500.1050131,264
Nov 15, 20240.09500.10500.09500.10500.1050208,699
Nov 14, 20240.10500.10500.09000.10000.1000166,965
Nov 13, 20240.11000.11000.10500.10500.1050107,658
Nov 12, 20240.11000.11000.11000.11000.110011,089
Nov 11, 20240.11000.11000.11000.11000.110021,734
Nov 8, 20240.10500.11500.10500.11500.115033,585
Nov 7, 20240.11500.11500.11500.11500.11508,695
Nov 6, 20240.10000.10000.10000.10000.1000-
Nov 5, 20240.11000.11000.10000.10000.1000122,961
Nov 4, 20240.11000.11000.11000.11000.11006,473
Nov 1, 20240.12500.12500.10500.10500.1050129,577
Oct 31, 20240.12500.12500.12500.12500.1250160
Oct 30, 20240.12500.12500.11500.12500.125069,003
Oct 29, 20240.13000.13000.12500.12500.125053,277
Oct 28, 20240.13500.13500.12500.13000.130011,532
Oct 25, 20240.13500.13500.12500.13000.130090,135
Oct 24, 20240.13000.13500.12500.13500.135069,823
Oct 23, 20240.13000.13500.13000.13000.13007,102
Oct 22, 20240.13500.13500.12500.12500.125025,826
Oct 21, 20240.14000.14500.13500.13500.135093,060
Oct 18, 20240.13500.13500.13000.13000.130013,410
Oct 17, 20240.13500.14000.13500.13500.1350113,426
Oct 16, 20240.13000.13000.12500.12500.125091,232
Oct 15, 20240.14000.14000.13500.14000.140074,189
Oct 14, 20240.14000.15000.14000.14500.145095,673
Oct 11, 20240.14500.14500.14500.14500.145050,000
Oct 10, 20240.13500.14500.13500.14500.1450193,652
Oct 9, 20240.14000.14000.14000.14000.140010,635
Oct 8, 20240.14500.14500.13500.14000.140044,417
Oct 7, 20240.15000.15500.14000.14500.1450265,594
Oct 4, 20240.15000.15000.14000.15000.150044,777
Oct 3, 20240.15000.15000.15000.15000.150012,356
Oct 2, 20240.15500.15500.15500.15500.1550145
Oct 1, 20240.16000.16500.13000.15000.1500175,250
Sep 30, 20240.13500.16000.13000.15000.1500395,198
Sep 27, 20240.13000.15000.13000.13500.1350155,710
Sep 26, 20240.12000.13000.11500.13000.1300114,949
Sep 25, 20240.12000.12000.12000.12000.12008,000
Sep 24, 20240.11000.11000.11000.11000.110018,443
Sep 23, 20240.12500.12500.12500.12500.1250-
Sep 20, 20240.12000.13500.12000.12500.125049,387
Sep 19, 20240.13000.13000.11000.13000.1300216,277
Sep 18, 20240.13000.13000.13000.13000.13005,000
Sep 17, 20240.12500.13000.12000.12000.1200512,877
Sep 16, 20240.11000.11500.11000.11500.115067,407
Sep 13, 20240.11000.11500.11000.11500.115078,093
Sep 12, 20240.11000.11500.11000.11500.115018,000
Sep 11, 20240.10500.11500.10500.11000.1100138,483
Sep 10, 20240.09600.11000.09600.11000.110052,730
Sep 9, 20240.11500.11500.09500.09500.095068,395
Sep 6, 20240.10500.11000.10500.11000.110085,167
Sep 5, 20240.12000.12000.10000.10000.1000362,827
Sep 4, 20240.12500.13500.12000.12500.1250145,113
Sep 3, 20240.13000.14000.12500.14000.1400353,485
Sep 2, 20240.11000.13000.11000.13000.1300341,278
Aug 30, 20240.11000.11000.11000.11000.1100221,453
Aug 29, 20240.11500.11500.10500.10500.1050243,383
Aug 28, 20240.12500.12500.11500.11500.1150141,821
Aug 27, 20240.13000.13000.12000.12000.120054,000
Aug 26, 20240.13000.13000.13000.13000.13003,000
Aug 23, 20240.13500.14000.13000.14000.140052,647
Aug 22, 20240.12000.14500.12000.14500.1450334,515
Aug 21, 20240.12000.12500.11500.12000.1200419,092
Aug 20, 20240.11500.12000.11500.12000.1200269,873
Aug 19, 20240.11500.12000.11500.11500.115052,290
Aug 16, 20240.10500.11500.10500.11500.115074,176
Aug 15, 20240.09000.11000.09000.11000.1100633,715
Aug 14, 20240.09400.09400.09400.09400.094025,000
Aug 13, 20240.09500.09500.09000.09500.0950251,358
Aug 12, 20240.09500.09800.09500.09800.098020,024
Aug 9, 20240.09600.09600.09600.09600.0960-
Aug 8, 20240.10000.10000.09600.09600.096075,774
Aug 7, 20240.09500.10000.09500.09500.0950155,775
Aug 6, 20240.10500.11000.10000.10000.1000413,306
Aug 5, 20240.11000.11000.10500.10750.107536,100
Aug 2, 20240.11000.12000.11000.12000.120098,064
Aug 1, 20240.11500.11500.11500.11500.115087,337
Jul 31, 20240.12500.12500.12000.12000.1200244,254
Jul 30, 20240.12500.12500.12500.12500.125079,167
Jul 29, 20240.12000.12500.12000.12500.1250112,000
Jul 26, 20240.12500.12500.12500.12500.125078,720
Jul 25, 20240.11000.11000.10500.10500.1050250,877
Jul 24, 20240.12000.12000.11000.11000.110076,319
Jul 23, 20240.12500.13000.12000.12500.1250415,724
Jul 22, 20240.12000.14000.12000.12500.1250347,712
Jul 19, 20240.13000.13000.12500.12500.125074,234
Jul 18, 20240.13500.13500.12500.13000.1300198,467
Jul 17, 20240.13500.13500.13000.13000.130019,100
Jul 16, 20240.13500.13500.13500.13500.135082,654
Jul 15, 20240.14000.14000.14000.14000.140029,629
Jul 12, 20240.14500.15000.13500.14000.1400640,409
Jul 11, 20240.13500.15000.13500.13500.135095,745
Jul 10, 20240.14000.14000.14000.14000.1400130,000
Jul 9, 20240.15500.15500.14500.14500.145099,161
Jul 8, 20240.15000.16000.15000.16000.1600217,690
Jul 5, 20240.15000.15000.15000.15000.150034,007
Jul 4, 20240.15250.16000.15000.16000.160028,105
Jul 3, 20240.16000.16000.14500.15500.155097,461
Jul 2, 20240.15500.15500.15500.15500.15506,060
Jul 1, 20240.16500.16500.14500.15000.1500422,042
Jun 28, 20240.16500.16500.16500.16500.165067,244
Jun 27, 20240.16000.17250.16000.16500.165045,815
Jun 26, 20240.18000.18000.16000.16000.1600501,216
Jun 25, 20240.17500.18500.15000.18500.1850872,271
Jun 24, 20240.19000.19000.17500.17500.1750543,812
Jun 21, 20240.19500.19500.19000.19000.1900174,258
Jun 20, 20240.19500.20000.19000.19000.1900213,524
Jun 19, 20240.20500.21000.19500.19500.1950180,440
Jun 18, 20240.20000.20000.19500.19500.1950168,893
Jun 17, 20240.19500.20500.19000.20000.2000143,841
Jun 14, 20240.20000.20000.19500.19500.1950138,980
Jun 13, 20240.19500.20000.19500.20000.2000176,500
Jun 12, 20240.19000.19500.19000.19000.1900387,419
Jun 11, 20240.19000.19000.19000.19000.1900122,855
Jun 7, 20240.19000.20000.19000.19000.190088,944
Jun 6, 20240.19000.22000.17500.18500.1850687,510
Jun 5, 20240.21000.21500.18000.18000.1800910,540
Jun 4, 20240.23500.23500.20000.20000.20001,031,521
Jun 3, 20240.23500.24000.23500.23500.2350179,816
May 31, 20240.23000.23000.22500.23000.2300268,469
May 30, 20240.25000.25000.22000.24000.24001,193,427
May 29, 20240.24000.24500.24000.24500.245081,134
May 28, 20240.24500.25000.24000.24000.2400292,482
May 27, 20240.25000.25000.23000.25000.2500601,069
May 24, 20240.23500.25000.23500.25000.2500158,767
May 23, 20240.24000.24000.24000.24000.240054,382
May 22, 20240.25000.26000.24500.25000.2500182,457
May 21, 20240.26500.27000.25000.25000.2500163,102
May 20, 20240.26500.28000.26500.27000.2700297,585
May 17, 20240.28000.28000.25000.26000.2600762,947
May 16, 20240.27000.27000.27000.27000.2700-
May 15, 20240.27000.27000.27000.27000.2700-
May 14, 20240.26000.28500.25500.27000.2700249,804
May 13, 20240.26000.26500.25500.25500.2550101,314
May 10, 20240.26000.27500.25500.27000.2700109,490
May 9, 20240.25000.27000.25000.26500.2650144,643
May 8, 20240.25500.25500.24750.25000.2500121,732
May 7, 20240.26000.26000.26000.26000.260024,999
May 6, 20240.26500.26500.24000.25000.2500103,347
May 3, 20240.25500.26500.25000.26500.2650523,657
May 2, 20240.25000.25000.23500.24000.2400116,860
May 1, 20240.26000.26000.24500.24500.245067,611
Apr 30, 20240.27000.27000.24000.26500.2650241,297
Apr 29, 20240.27500.27500.23500.27000.2700242,267
Apr 26, 20240.26500.27000.26500.27000.270090,408
Apr 24, 20240.27000.28000.25000.26500.2650585,881
Apr 23, 20240.28000.28000.28000.28000.280034,748
Apr 22, 20240.29000.29000.27000.27500.2750194,952
Apr 19, 20240.28000.29000.28000.29000.290054,706
Apr 18, 20240.28500.29000.27000.28000.2800337,716
Apr 17, 20240.29500.30000.28000.30000.3000303,464
Apr 16, 20240.31500.31500.29000.29500.2950229,792
Apr 15, 20240.33000.33000.29500.30500.3050473,041
Apr 12, 20240.32000.33500.31500.33000.3300452,910
Apr 11, 20240.29500.31000.29500.31000.3100292,043

Related Tickers