Various chartings for (LIS) LI-S ENERGY LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for LIS
|
Weekly    Format Enhanced Daily Prices for LIS    Basic |
End of day Prices (Enhanced format), last 120 Days for (LIS) LI-S ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2024-Mar-18 Mon
| ###
| ###
| 0.125
| ###
| 620,027
| 82,153
| ###
| ###
| ### |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| ###
| 39,150
| ###
| 6.0
| ### |
2024-Mar-14 Thu
| 0.145
| 0.145
| 0.145
| 0.145
| 143,721
| ###
| ###
| 69.3
| -14.5 |
2024-Mar-13 Wed
| 0.145
| 0.1475
| 0.145
| 0.145
| 76,976
| 11,257
| ###
| ###
| -14.5 |
2024-Mar-12 Tue
| 0.145
| 0.145
| ###
| 0.145
| ###
| ###
| ###
| ###
| -14.5 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| ###
| 43,979
| ###
| 73.0
| ### |
2024-Mar-08 Fri
| ###
| ###
| 0.1475
| ###
| 32,756
| 4,872
| ###
| 65.8
| ### |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Mar-06 Wed
| 0.145
| ###
| ###
| ###
| 324,540
| 46,246
| 3.4
| 88.4
| ### |
2024-Mar-05 Tue
| ###
| ###
| 0.145
| 0.145
| 513,087
| 75,680
| ###
| ###
| -14.5 |
2024-Mar-04 Mon
| ###
| ###
| 0.145
| ###
| 624,873
| ###
| ###
| 68.2
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 7,657
| ###
| 7.1
| 93.5
| ### |
2024-Feb-29 Thu
| ###
| ###
| ###
| 0.1375
| ###
| 14,728
| -1.8
| ###
| -13.8 |
2024-Feb-28 Wed
| ###
| 0.145
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 48,940
| 6,851
| ###
| 71.5
| ### |
2024-Feb-26 Mon
| ###
| ###
| ###
| 0.145
| ###
| 128,954
| ###
| 16.5
| -14.5 |
2024-Feb-23 Fri
| 0.1525
| 0.155
| ###
| 0.155
| ###
| 29,522
| ###
| ###
| -15.5 |
2024-Feb-22 Thu
| 0.155
| 0.155
| ###
| ###
| 69,882
| 10,657
| -3.2
| 14.0
| ### |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -6.3
| 6.4
| ### |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| ###
| 7,688
| ###
| 68.9
| ### |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.6
| ### |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 237,775
| 36,855
| -6.3
| ###
| ### |
2024-Feb-15 Thu
| 0.1525
| ###
| ###
| ###
| ###
| 15,020
| ###
| ###
| ### |
2024-Feb-14 Wed
| 0.155
| 0.155
| ###
| 0.155
| ###
| 35,684
| ###
| 64.9
| -15.5 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| ###
| 116,424
| ###
| ###
| ### |
2024-Feb-12 Mon
| ###
| ###
| 0.155
| ###
| ###
| ###
| 3.1
| ###
| -16.5 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-08 Thu
| ###
| ###
| 0.155
| ###
| 114,555
| 18,042
| ###
| 66.2
| ### |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 277,955
| 43,777
| ###
| 93.8
| ### |
2024-Feb-06 Tue
| 0.155
| 0.155
| ###
| ###
| 588,073
| 89,681
| -3.2
| 15.8
| ### |
2024-Feb-05 Mon
| 0.145
| ###
| 0.145
| ###
| 154,876
| 22,844
| 3.4
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| 0.1425
| 0.145
| 79,952
| ###
| ###
| ###
| -14.5 |
2024-Feb-01 Thu
| 0.155
| 0.155
| 0.145
| 0.145
| 573,280
| ###
| -6.5
| ###
| -14.5 |
2024-Jan-31 Wed
| ###
| ###
| 0.145
| ###
| 209,780
| 30,942
| ###
| ###
| ### |
2024-Jan-30 Tue
| 0.1475
| ###
| 0.145
| ###
| 13,478
| 1,988
| ###
| ###
| ### |
2024-Jan-29 Mon
| ###
| ###
| 0.1425
| 0.145
| 415,775
| ###
| ###
| 18.0
| -14.5 |
2024-Jan-25 Thu
| ###
| ###
| 0.155
| 0.155
| ###
| 8,185
| -3.1
| ###
| -15.5 |
2024-Jan-24 Wed
| ###
| ###
| 0.145
| ###
| ###
| 35,080
| ###
| ###
| -16.5 |
2024-Jan-23 Tue
| ###
| ###
| ###
| 0.145
| 216,129
| ###
| ###
| ###
| -14.5 |
2024-Jan-22 Mon
| 0.155
| ###
| 0.145
| ###
| 121,978
| ###
| 3.2
| ###
| ### |
2024-Jan-19 Fri
| ###
| 0.155
| ###
| ###
| ###
| ###
| ###
| 70.2
| ### |
2024-Jan-18 Thu
| ###
| ###
| 0.145
| 0.145
| ###
| ###
| -9.4
| ###
| -14.5 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| ###
| 63,470
| 14.3
| ###
| ### |
2024-Jan-16 Tue
| 0.145
| 0.145
| ###
| ###
| ###
| ###
| ###
| 7.0
| -13.5 |
2024-Jan-15 Mon
| ###
| ###
| 0.145
| 0.145
| 591,757
| 90,242
| -9.4
| 3.8
| -14.5 |
2024-Jan-12 Fri
| ###
| ###
| ###
| 0.155
| ###
| 46,625
| ###
| 88.7
| -15.5 |
2024-Jan-11 Thu
| ###
| ###
| ###
| 0.155
| ###
| 31,352
| ###
| ###
| -15.5 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 177,577
| 28,856
| ###
| ###
| -16.5 |
2024-Jan-09 Tue
| ###
| ###
| 0.155
| 0.155
| 1,327,988
| ###
| -8.8
| 2.5
| -15.5 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 549,871
| 94,852
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| ###
| 0.155
| ###
| 273,476
| 43,756
| ###
| 14.4
| ### |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| ###
| 7,475
| ###
| ###
| -16.5 |
2024-Jan-03 Wed
| ###
| ###
| 0.155
| ###
| ###
| ###
| ###
| 16.0
| ### |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -5.6
| ###
| ### |
2023-Dec-29 Fri
| ###
| 0.1825
| ###
| ###
| 25,087
| 4,547
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| ###
| 0.175
| ###
| 506,886
| 93,773
| ###
| ###
| ### |
2023-Dec-27 Wed
| 0.2
| 0.2
| ###
| ###
| 251,352
| ###
| ###
| 6.4
| ### |
2023-Dec-22 Fri
| 0.2
| 0.2
| ###
| 0.2
| ###
| 5,556
| ###
| ###
| -20.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.3
| ### |
2023-Dec-20 Wed
| 0.2
| 0.2025
| ###
| ###
| 91,750
| ###
| ###
| 6.9
| ### |
2023-Dec-19 Tue
| 0.21
| 0.21
| ###
| ###
| 212,080
| 42,946
| -7.1
| ###
| -19.5 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| ###
| 230,448
| ###
| ###
| -20.5 |
2023-Dec-15 Fri
| ###
| ###
| 0.185
| 0.185
| ###
| 16,329
| ###
| 16.8
| -18.5 |
2023-Dec-14 Thu
| 0.185
| ###
| 0.185
| 0.185
| ###
| ###
| ###
| ###
| -18.5 |
2023-Dec-13 Wed
| ###
| ###
| ###
| 0.185
| ###
| ###
| -5.1
| 8.7
| -18.5 |
2023-Dec-12 Tue
| ###
| ###
| 0.175
| ###
| 393,756
| ###
| ###
| 10.6
| ### |
2023-Dec-11 Mon
| ###
| 0.2
| 0.185
| 0.2
| 267,221
| 51,440
| ###
| ###
| -20.0 |
2023-Dec-08 Fri
| ###
| 0.1975
| ###
| ###
| 139,155
| ###
| ###
| 62.8
| ### |
2023-Dec-07 Thu
| 0.2
| 0.2
| 0.185
| 0.185
| 41,575
| ###
| ###
| 5.5
| -18.5 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -19.5 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 1,003,651
| 188,184
| -17.1
| 0.7
| ### |
2023-Dec-04 Mon
| ###
| 0.22
| 0.2
| ###
| 203,025
| ###
| ###
| ###
| -20.5 |
2023-Dec-01 Fri
| 0.2
| ###
| 0.2
| ###
| ###
| ###
| ###
| 85.6
| -20.5 |
2023-Nov-30 Thu
| 0.2
| 0.21
| 0.2
| 0.21
| 108,389
| ###
| ###
| ###
| -21.0 |
2023-Nov-29 Wed
| 0.2
| ###
| 0.2
| 0.2
| ###
| 13,378
| ###
| ###
| -20.0 |
2023-Nov-28 Tue
| ###
| 0.21
| 0.2
| 0.2
| 73,372
| 15,041
| ###
| ###
| -20.0 |
2023-Nov-27 Mon
| 0.21
| 0.21
| 0.2
| 0.2
| 198,859
| ###
| ###
| 11.1
| -20.0 |
2023-Nov-24 Fri
| 0.21
| 0.21
| ###
| ###
| 178,554
| 37,049
| -2.4
| ###
| -20.5 |
2023-Nov-23 Thu
| 0.21
| ###
| 0.2
| ###
| 231,729
| 48,083
| -2.4
| ###
| -20.5 |
2023-Nov-22 Wed
| ###
| 0.2175
| ###
| 0.21
| ###
| 28,589
| -2.3
| ###
| -21.0 |
2023-Nov-21 Tue
| ###
| 0.22
| ###
| ###
| ###
| ###
| ###
| ###
| -21.5 |
2023-Nov-20 Mon
| 0.22
| 0.22
| 0.21
| 0.22
| 85,243
| 18,327
| ###
| ###
| -22.0 |
2023-Nov-17 Fri
| 0.21
| ###
| 0.21
| 0.22
| 100,555
| 22,373
| ###
| 92.2
| -22.0 |
2023-Nov-16 Thu
| 0.225
| 0.225
| ###
| ###
| 190,857
| ###
| -8.9
| 4.0
| -20.5 |
2023-Nov-15 Wed
| ###
| 0.255
| 0.225
| 0.225
| 187,546
| ###
| -4.3
| 10.6
| -22.5 |
2023-Nov-14 Tue
| 0.22
| 0.25
| 0.22
| 0.23
| 178,659
| 41,984
| 4.5
| 90.1
| -23.0 |
2023-Nov-13 Mon
| 0.21
| 0.22
| 0.21
| 0.21
| ###
| 4,042
| ###
| 77.6
| -21.0 |
2023-Nov-10 Fri
| 0.21
| 0.21
| ###
| 0.21
| ###
| ###
| ###
| 68.8
| -21.0 |
2023-Nov-09 Thu
| 0.22
| 0.23
| 0.21
| 0.21
| ###
| ###
| -4.5
| ###
| -21.0 |
2023-Nov-08 Wed
| 0.21
| 0.21
| ###
| ###
| 23,026
| 4,777
| -2.4
| ###
| -20.5 |
2023-Nov-07 Tue
| 0.23
| 0.23
| ###
| ###
| 181,681
| ###
| -10.9
| ###
| -20.5 |
2023-Nov-06 Mon
| 0.22
| 0.23
| ###
| 0.23
| 31,372
| 6,980
| 4.5
| 92.0
| -23.0 |
2023-Nov-03 Fri
| 0.23
| ###
| 0.21
| 0.22
| 63,672
| ###
| -4.3
| ###
| -22.0 |
2023-Nov-02 Thu
| 0.22
| ###
| ###
| ###
| 66,354
| 14,929
| ###
| ###
| -23.5 |
2023-Nov-01 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| 243,045
| 54,685
| -4.3
| ###
| -22.0 |
2023-Oct-31 Tue
| ###
| 0.24
| 0.22
| 0.22
| 74,824
| ###
| -6.4
| ###
| -22.0 |
2023-Oct-30 Mon
| 0.225
| 0.245
| 0.225
| ###
| 65,741
| 15,449
| 4.4
| ###
| -23.5 |
2023-Oct-27 Fri
| 0.24
| 0.25
| 0.22
| 0.22
| 57,771
| 13,576
| ###
| ###
| -22.0 |
2023-Oct-26 Thu
| 0.225
| ###
| 0.225
| 0.225
| 5,954
| ###
| ###
| 72.2
| -22.5 |
2023-Oct-25 Wed
| 0.24
| 0.24
| 0.225
| 0.225
| 12,720
| 2,957
| -6.3
| ###
| -22.5 |
2023-Oct-24 Tue
| 0.23
| 0.24
| 0.22
| 0.24
| ###
| 25,325
| 4.3
| ###
| -24.0 |
2023-Oct-23 Mon
| 0.22
| 0.23
| 0.22
| 0.225
| 56,958
| ###
| 2.3
| ###
| -22.5 |
2023-Oct-20 Fri
| 0.23
| 0.24
| 0.22
| 0.22
| 46,329
| 10,655
| -4.3
| 9.4
| -22.0 |
2023-Oct-19 Thu
| 0.22
| 0.24
| 0.22
| 0.23
| 64,288
| 14,786
| 4.5
| 91.9
| -23.0 |
2023-Oct-18 Wed
| 0.2275
| 0.23
| 0.22
| 0.22
| 15,873
| 3,571
| ###
| 14.7
| -22.0 |
2023-Oct-17 Tue
| ###
| 0.255
| ###
| 0.22
| 503,974
| ###
| -6.4
| ###
| -22.0 |
2023-Oct-16 Mon
| 0.24
| 0.24
| ###
| ###
| 60,052
| ###
| -2.1
| ###
| -23.5 |
2023-Oct-13 Fri
| 0.245
| 0.255
| 0.245
| 0.255
| 6,078
| ###
| 4.1
| 92.3
| -25.5 |
2023-Oct-12 Thu
| ###
| 0.255
| ###
| 0.255
| 61,479
| ###
| ###
| 97.6
| -25.5 |
2023-Oct-11 Wed
| 0.245
| 0.245
| 0.23
| ###
| ###
| ###
| -4.1
| ###
| -23.5 |
2023-Oct-10 Tue
| 0.26
| 0.26
| 0.24
| 0.24
| ###
| ###
| ###
| ###
| -24.0 |
2023-Oct-09 Mon
| 0.24
| 0.26
| 0.24
| 0.26
| ###
| 49,584
| ###
| ###
| -26.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 97.3
| -23.5 |
2023-Oct-05 Thu
| ###
| 0.225
| 0.21
| 0.225
| 9,953
| ###
| 4.7
| 92.9
| -22.5 |
2023-Oct-04 Wed
| ###
| ###
| ###
| 0.21
| 40,084
| ###
| -2.3
| 25.1
| -21.0 |
2023-Oct-03 Tue
| 0.2
| 0.225
| 0.2
| 0.21
| ###
| ###
| ###
| ###
| -21.0 |
2023-Oct-02 Mon
| 0.21
| 0.21
| 0.2
| ###
| 31,346
| 6,425
| -2.4
| 16.6
| -20.5 |
2023-Sep-29 Fri
| 0.21
| 0.21
| 0.2
| 0.21
| 118,540
| ###
| ###
| ###
| -21.0 |
2023-Sep-28 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| ###
| 1,886
| ###
| 68.1
| -20.0 |
2023-Sep-27 Wed
| 0.21
| 0.21
| 0.2
| 0.2
| 127,287
| ###
| ###
| 8.5
| -20.0 |
|
Enhanced    Basic Format Daily Prices for LIS    Bottom |
Basic Prices for LIS
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 17:12:11 thru 2024-03-19 17:12:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|