Delta Lithium Limited (ASX:DLI)
Australia · Delayed Price · Currency is AUD 0.1700
+0.0050 (3.03%)
Aug 27, 2025, 3:31 PM AEST
Delta Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 916,913 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 409,123 |
| Aug 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 1,280,857 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 3,594,873 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 207,281 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 477,509 |
| Aug 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 865,264 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,579,347 |
| Aug 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 284,025 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 394,153 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 935,760 |
| Aug 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 728,415 |
| Aug 11, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 3.03% | 4,267,905 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,916,415 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 234,222 |
| Aug 6, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 1,437,108 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 332,244 |
| Aug 4, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 1,116,905 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 87,124 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 785,606 |
| Jul 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 371,721 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,011,919 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 279,660 |
| Jul 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,503,460 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,869,551 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 109,981 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 733,333 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,385,436 |
| Jul 18, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 13.33% | 2,637,987 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 945,499 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 829,771 |
| Jul 15, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 975,739 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 2,677,515 |
| Jul 11, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 1,358,019 |
| Jul 10, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 543,470 |
| Jul 9, 2025 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 16.13% | 3,742,112 |
| Jul 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 256,418 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 616,808 |
| Jul 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 715,897 |
| Jul 3, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.45% | 951,930 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 437,526 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 242,767 |
| Jun 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 1,246,929 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 549,894 |
| Jun 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 226,039 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 553,166 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 801,291 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 708,580 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 482,762 |
| Jun 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 521,166 |