Skip to main content
Li-S Energy Limited (ASX:LIS)
Australia flag Australia · Delayed Price · Currency is AUD
0.130
-0.010 (-7.14%)
Apr 29, 2026, 12:01 PM AEST

Li-S Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.140.140.130.130.13-7.14%25,888
Apr 28, 20260.140.140.140.140.14-80,763
Apr 27, 20260.140.140.140.140.143.70%10,938
Apr 24, 20260.140.140.130.140.14-12,668
Apr 23, 20260.130.140.130.140.14-3.57%88,045
Apr 22, 20260.140.140.130.140.143.70%188,475
Apr 21, 20260.130.140.130.140.148.00%174,174
Apr 20, 20260.120.130.120.130.13-138,825
Apr 17, 20260.130.130.120.130.134.17%174,949
Apr 16, 20260.130.130.120.120.12-4.00%67,527
Apr 15, 20260.130.130.120.130.134.17%61,795
Apr 14, 20260.120.120.120.120.12-4.00%52,487
Apr 13, 20260.130.130.130.130.13-57,937
Apr 10, 20260.130.130.130.130.13-3.85%94,429
Apr 9, 20260.140.140.130.130.134.00%437,384
Apr 8, 20260.130.130.120.130.13-180,602
Apr 7, 20260.130.130.130.130.134.17%9,115
Apr 2, 20260.130.130.120.120.12-134,222
Apr 1, 20260.120.120.120.120.12-134,502
Mar 31, 20260.120.120.120.120.12-350,846
Mar 30, 20260.130.130.120.120.12-53,176
Mar 27, 20260.130.130.120.120.12-4.00%211,016
Mar 26, 20260.120.130.120.130.134.17%15,563
Mar 25, 20260.130.130.120.120.12-80,655
Mar 24, 20260.120.120.120.120.12-4.00%74,525
Mar 23, 20260.120.130.120.130.134.17%122,062
Mar 20, 20260.120.120.120.120.12-4.00%91,329
Mar 19, 20260.120.130.120.130.134.17%217,895
Mar 18, 20260.120.130.120.120.124.35%270,937
Mar 17, 20260.120.120.120.120.12-52,399
Mar 16, 20260.120.130.120.120.12-4.17%120,757
Mar 13, 20260.120.120.120.120.12-2,808
Mar 12, 20260.130.130.120.120.12-4.00%156,496
Mar 11, 20260.120.130.120.130.134.17%33,187
Mar 10, 20260.120.120.120.120.12-49,094
Mar 9, 20260.120.120.120.120.124.35%38,412
Mar 6, 20260.120.120.120.120.12-8.00%721,501
Mar 5, 20260.130.130.130.130.13-19,949
Mar 4, 20260.130.130.130.130.13-3.85%124,590
Mar 3, 20260.130.130.130.130.134.00%53,620
Mar 2, 20260.130.130.130.130.13-3.85%178,367
Feb 27, 20260.130.130.130.130.134.00%75,254
Feb 26, 20260.130.130.130.130.13-71,053
Feb 25, 20260.130.130.130.130.13-3.85%51,247
Feb 24, 20260.140.140.120.130.13-677,316
Feb 23, 20260.140.150.130.130.13-3.70%278,375
Feb 20, 20260.140.140.130.140.14-181,251
Feb 19, 20260.140.140.140.140.14-171,828
Feb 18, 20260.140.140.140.140.14-50,897
Feb 17, 20260.140.140.140.140.14-56,553
Feb 16, 20260.140.150.140.140.14-6.90%115,788
Feb 13, 20260.140.150.140.150.157.41%49,241
Feb 12, 20260.150.150.140.140.14-6.90%129,291
Feb 11, 20260.140.150.140.150.153.57%246,903
Feb 10, 20260.140.150.140.140.14-3.45%70,987
Feb 9, 20260.140.150.140.150.153.57%26,050
Feb 6, 20260.150.150.140.140.14-3.45%397,553
Feb 5, 20260.150.150.140.150.153.57%180,667
Feb 4, 20260.150.150.140.140.14-6.67%351,742
Feb 3, 20260.150.160.150.150.153.45%226,230
Feb 2, 20260.150.150.150.150.15-3.33%52,181
Jan 30, 20260.150.160.150.150.15-3.23%66,678
Jan 29, 20260.150.160.150.160.166.90%400,352
Jan 28, 20260.160.160.150.150.15-4.92%506,564
Jan 27, 20260.160.160.150.150.15-1.61%451,443
Jan 23, 20260.160.160.160.160.16-52,128
Jan 22, 20260.160.160.160.160.163.33%48,912
Jan 21, 20260.150.150.150.150.15-3.23%183,205
Jan 20, 20260.150.160.150.160.163.33%140,536
Jan 19, 20260.170.170.150.150.15-6.25%387,046
Jan 16, 20260.170.170.160.160.16-3.03%27,240
Jan 15, 20260.170.170.170.170.173.13%268,336
Jan 14, 20260.160.170.160.160.16-3.03%51,324
Jan 13, 20260.160.170.160.170.176.45%234,340
Jan 12, 20260.170.170.160.160.16-4.62%333,215
Jan 9, 20260.160.170.160.160.161.56%114,598
Jan 8, 20260.170.170.160.160.16-5.88%225,910
Jan 7, 20260.180.190.160.170.17-5.56%647,913
Jan 6, 20260.170.180.170.180.1812.50%780,856
Jan 5, 20260.160.160.160.160.166.67%437,429
Jan 2, 20260.160.160.150.150.15-3.23%25,285
Dec 31, 20250.160.160.150.160.16-41,441
Dec 30, 20250.160.160.150.160.16-23,090
Dec 29, 20250.160.160.150.160.163.33%237,751
Dec 24, 20250.150.160.150.150.15-3.23%25,783
Dec 23, 20250.150.160.150.160.163.33%77,195
Dec 22, 20250.150.160.150.150.15-69,850
Dec 19, 20250.150.150.150.150.153.45%127,766
Dec 18, 20250.150.150.150.150.15-11,122
Dec 17, 20250.150.150.150.150.15-3.33%119,432
Dec 16, 20250.150.160.150.150.153.45%430,533
Dec 15, 20250.150.150.150.150.15-182,954
Dec 12, 20250.150.150.150.150.15-29,048
Dec 11, 20250.150.150.150.150.15-1.69%36,862
Dec 10, 20250.150.150.150.150.15-46,380
Dec 9, 20250.150.150.150.150.151.72%296,453
Dec 8, 20250.150.160.150.150.15-3.33%193,716
Dec 5, 20250.150.150.150.150.153.45%191,134
Dec 4, 20250.150.150.150.150.15-3.33%183,729
Dec 3, 20250.160.160.150.150.153.45%1,333,318