Li-S Energy Ltd LIS
ASX · Australia · Producer Manufacturing
AUD 0.1300+0.01 (+4.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 19.81K |
| 2026-10-01 | AUD 0.13 | -7.41% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 670.13K |
| 2026-09-30 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 32.75K |
| 2026-09-29 | AUD 0.14 | -6.90% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 234.85K |
| 2026-09-28 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 27.77K |
| 2026-09-25 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 222.96K |
| 2026-09-24 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 100.99K |
| 2026-09-23 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 93.71K |
| 2026-09-22 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 241.92K |
| 2026-09-21 | AUD 0.14 | -6.45% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 19.79K |
| 2026-09-18 | AUD 0.16 | +3.33% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 125.76K |
| 2026-09-17 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 34.94K |
| 2026-09-16 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 171.70K |
| 2026-09-15 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 299.19K |
| 2026-09-14 | AUD 0.16 | +3.33% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 28.47K |
| 2026-09-11 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 163.18K |
| 2026-09-10 | AUD 0.16 | -6.06% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 27.33K |
| 2026-09-09 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 4.63K |
| 2026-09-08 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 146.90K |
| 2026-09-07 | AUD 0.17 | -2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 384.09K |
| 2026-09-04 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 163.31K |
| 2026-09-03 | AUD 0.17 | +3.03% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 200.94K |
| 2026-09-02 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 917.72K |
| 2026-09-01 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 210.79K |
| 2026-08-31 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 640.31K |
| 2026-08-28 | AUD 0.16 | +6.90% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 358.63K |
| 2026-08-27 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 192.93K |
| 2026-08-26 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 110.27K |
| 2026-08-25 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 199.62K |
| 2026-08-24 | AUD 0.15 | +11.11% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 1.22M |
| 2026-08-21 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 259.91K |
| 2026-08-20 | AUD 0.14 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 18.17K |
| 2026-08-19 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 123.25K |
| 2026-08-18 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 127.08K |
| 2026-08-17 | AUD 0.14 | +3.70% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 123.96K |
| 2026-08-14 | AUD 0.14 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 19.83K |
| 2026-08-13 | AUD 0.14 | +12.50% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 129.34K |
| 2026-08-12 | AUD 0.12 | -7.69% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 304.03K |
| 2026-08-11 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 50.75K |
| 2026-08-10 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 19.26K |
| 2026-08-07 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 211.51K |
| 2026-08-06 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 25.02K |
| 2026-08-05 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 288.01K |
| 2026-08-04 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 88.04K |
| 2026-08-03 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 200.12K |
| 2026-07-31 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 27.30K |
| 2026-07-30 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 85.85K |
| 2026-07-29 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 46.89K |
| 2026-07-28 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 124.07K |
| 2026-07-27 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 48.61K |
| 2026-07-24 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 103.16K |
| 2026-07-23 | AUD 0.14 | +8.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 6.34K |
| 2026-07-22 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 7.30K |
| 2026-07-21 | AUD 0.13 | -7.41% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 44.18K |
| 2026-07-20 | AUD 0.14 | +3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 64.30K |
| 2026-07-17 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 278.21K |
| 2026-07-16 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 7.53K |
| 2026-07-15 | AUD 0.13 | -3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 18.22K |
| 2026-07-14 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 65.29K |
| 2026-07-13 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 102.50K |
| 2026-07-10 | AUD 0.14 | +7.69% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 271.82K |
| 2026-07-09 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 29.43K |
| 2026-07-08 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 2.70K |
| 2026-07-07 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 4.31K |
| 2026-07-06 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 111.05K |
| 2026-07-03 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 92.91K |
| 2026-07-02 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 31.53K |
| 2026-07-01 | AUD 0.14 | +12.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 161.35K |
| 2026-06-30 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 402.32K |
| 2026-06-29 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 342.80K |
| 2026-06-26 | AUD 0.13 | +4.17% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 262.49K |
| 2026-06-25 | AUD 0.12 | +4.35% | AUD 0.13 | AUD 0.14 | AUD 0.12 | 408.70K |
| 2026-06-24 | AUD 0.12 | -17.86% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 921.52K |
| 2026-06-23 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 213.04K |
| 2026-06-22 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 19.07K |
| 2026-06-19 | AUD 0.14 | -6.90% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 30.86K |
| 2026-06-18 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 41.88K |
| 2026-06-17 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 180.70K |
| 2026-06-16 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 33.54K |
| 2026-06-15 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 148.42K |
| 2026-06-12 | AUD 0.14 | -1.69% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 66.00K |
| 2026-06-11 | AUD 0.15 | +5.36% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 57.14K |
| 2026-06-10 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 140.70K |
| 2026-06-09 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 75.30K |
| 2026-06-05 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 39.52K |
| 2026-06-04 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 56.51K |
| 2026-06-03 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 118.09K |
| 2026-06-02 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 12.72K |
| 2026-06-01 | AUD 0.16 | +6.67% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 416.63K |
| 2026-05-29 | AUD 0.15 | +11.11% | AUD 0.14 | AUD 0.17 | AUD 0.14 | 1.52M |