|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Fri 24-May-10 08:01:20 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(GLN) GALAN LITHIUM LIMITED Daily Prices Page 29...
|
TOC    Company Info for GLN    Limits |
Company Details for (GLN) GALAN LITHIUM LIMITED
Listing Code
| GLN
|
Listing Name
| GALAN LITHIUM LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| GLENEAGLE GOLD
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000GLN0 |
Maximum Price date available .. Thursday 9th May 2024 Latest price with VOLUME for GLN .. Thursday 9th May 2024
GLN is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for GLN    Bottom |
End of day Prices (full format), 113 Days for (GLN) GALAN LITHIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2009-Oct-16 Fri
| 0.025
| 0.027
| 0.024
| 0.026
| 1,524,324
| 38,870
| 90.1
| 90.1
| ### |
2009-Oct-15 Thu
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2009-Oct-14 Wed
| 0.026
| 0.026
| 0.025
| 0.026
| 692,452
| 17,657
| 60.5
| 60.5
| ### |
2009-Oct-13 Tue
| 0.027
| 0.027
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2009-Oct-12 Mon
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2009-Oct-09 Fri
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2009-Oct-08 Thu
| 0.025
| 0.027
| 0.025
| 0.027
|
|
| ###
| ###
| ### |
2009-Oct-07 Wed
| 0.025
| 0.025
| 0.025
| 0.025
| 63,273
| 1,581
| 64.1
| 64.1
| ### |
2009-Oct-06 Tue
| 0.027
| 0.027
| 0.026
| 0.027
|
|
| 74.7
| 74.7
| ### |
2009-Oct-05 Mon
| 0.027
| 0.027
| 0.026
| 0.026
| 55,850
| 1,480
| ###
| ###
| ### |
2009-Oct-02 Fri
| 0.025
| 0.026
| 0.024
| 0.026
|
|
| ###
| ###
| ### |
2009-Oct-01 Thu
| 0.025
| 0.025
| 0.025
| 0.025
|
|
| 70.3
| 70.3
| ### |
2009-Sep-30 Wed
| 0.025
| 0.027
| 0.024
| 0.027
|
|
| 96.5
| 96.5
| ### |
2009-Sep-29 Tue
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2009-Sep-28 Mon
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2009-Sep-25 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2009-Sep-24 Thu
| 0.026
| 0.027
| 0.026
| 0.027
| 324,774
| ###
| 88.9
| 88.9
| ### |
2009-Sep-23 Wed
| 0.026
| 0.026
| 0.026
| 0.026
| 28,645
| 744
| ###
| ###
| ### |
2009-Sep-22 Tue
| 0.028
| 0.028
| 0.026
| 0.026
|
|
| 5.7
| 5.7
| ### |
2009-Sep-21 Mon
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 71.9
| 71.9
| ### |
2009-Sep-18 Fri
| 0.028
| 0.028
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2009-Sep-17 Thu
| 0.026
| 0.028
| 0.026
| 0.028
|
|
| 94.3
| 94.3
| ### |
2009-Sep-16 Wed
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2009-Sep-15 Tue
| 0.025
| 0.026
| 0.025
| 0.026
|
|
| 89.7
| 89.7
| ### |
2009-Sep-14 Mon
| 0.026
| 0.026
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2009-Sep-11 Fri
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2009-Sep-10 Thu
| 0.027
| 0.027
| 0.026
| 0.026
|
|
| 11.0
| 11.0
| ### |
2009-Sep-09 Wed
| 0.026
| 0.027
| 0.025
| 0.026
|
|
| 71.1
| 71.1
| ### |
2009-Sep-08 Tue
| 0.025
| 0.026
| 0.025
| 0.025
|
|
| 61.4
| 61.4
| ### |
2009-Sep-07 Mon
| 0.025
| 0.025
| 0.023
| 0.025
|
|
| ###
| ###
| ### |
2009-Sep-04 Fri
| 0.025
| 0.026
| 0.025
| 0.026
| 120,787
| 3,080
| ###
| ###
| ### |
2009-Sep-03 Thu
| 0.025
| 0.025
| 0.024
| 0.025
| 684,546
| 16,771
| 62.0
| 62.0
| ### |
2009-Sep-02 Wed
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2009-Sep-01 Tue
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2009-Aug-31 Mon
| 0.024
| 0.024
| 0.024
| 0.024
|
|
| 72.3
| 72.3
| ### |
2009-Aug-28 Fri
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2009-Aug-27 Thu
| 0.025
| 0.026
| 0.025
| 0.026
|
|
| 89.3
| 89.3
| ### |
2009-Aug-26 Wed
| 0.023
| 0.025
| 0.023
| 0.025
| 291,848
| ###
| ###
| ###
| ### |
2009-Aug-25 Tue
| 0.023
| 0.026
| 0.023
| 0.026
|
|
| ###
| ###
| ### |
2009-Aug-24 Mon
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2009-Aug-21 Fri
| 0.025
| 0.026
| 0.025
| 0.025
| 322,883
| ###
| 81.3
| 81.3
| ### |
2009-Aug-20 Thu
| 0.025
| 0.026
| 0.023
| 0.025
|
|
| 73.6
| 73.6
| ### |
2009-Aug-19 Wed
| 0.024
| 0.026
| 0.024
| 0.026
|
|
| ###
| ###
| ### |
2009-Aug-18 Tue
| 0.024
| 0.027
| 0.021
| 0.027
|
|
| 98.8
| 98.8
| ### |
2009-Aug-17 Mon
| 0.026
| 0.026
| 0.024
| 0.024
| 1,650,688
| ###
| 5.0
| 5.0
| ### |
2009-Aug-14 Fri
| 0.029
| ###
| 0.027
| 0.027
| 2,247,387
| ###
| 4.9
| 4.9
| ### |
2009-Aug-13 Thu
| ###
| ###
| 0.029
| 0.029
| 2,165,627
| ###
| 4.9
| 4.9
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| 0.029
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| 0.029
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| 0.029
| ###
| 1,403,728
| 20,354
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
| 2,100,849
| 0
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
| 8,305,188
| 0
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2009-Jul-31 Fri
| 0.029
| ###
| 0.026
| 0.029
|
|
| 65.1
| 65.1
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2009-Jul-28 Tue
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2009-Jul-27 Mon
| ###
| ###
| 0.087
| 0.087
| 135,920
| ###
| ###
| ###
| ### |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
| 746,625
| 0
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 149,120
| 0
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
| 87,273
| 0
| 62.4
| 62.4
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 98,270
| 0
| 64.7
| 64.7
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 4.1
| 4.1
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
| 230,446
| 0
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 71.7
| 71.7
| 0.0 |
2009-Jun-30 Tue
| 0.125
| 0.125
| ###
| ###
| 230,381
| ###
| 14.8
| 14.8
| 0.0 |
2009-Jun-29 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 79.5
| 79.5
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 894,271
| 0
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
| 150,727
| 0
| 76.4
| 76.4
| 0.0 |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
| 763,273
| 0
| 7.4
| 7.4
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
| 674,758
| 0
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| 88.6
| 88.6
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 708,926
| 0
| 70.3
| 70.3
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2009-May-22 Fri
| 0.145
| 0.145
| ###
| ###
| 523,872
| 37,980
| 5.1
| 5.1
| 0.0 |
2009-May-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-20 Wed
| ###
| ###
| 0.145
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 128,388
| 0
| 81.3
| 81.3
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
| 429,272
| 0
| ###
| ###
| 0.0 |
|
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 2024-05-10 08:01:20 thru 2024-05-10 08:01:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|