Li-FT Power Ltd. (ASX:LFT)
Australia · Delayed Price · Currency is AUD 2.610
-0.140 (-5.09%)
Aug 19, 2026, 4:11 PM AEST
ASX:LFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2.72 | 2.72 | 2.56 | 2.61 | 2.61 | -5.09% | 75,851 |
| Aug 18, 2026 | 2.72 | 2.75 | 2.69 | 2.75 | 2.75 | 1.10% | 116,563 |
| Aug 17, 2026 | 2.75 | 2.80 | 2.67 | 2.72 | 2.72 | 1.87% | 126,701 |
| Aug 14, 2026 | 2.75 | 2.75 | 2.54 | 2.67 | 2.67 | -2.91% | 79,413 |
| Aug 13, 2026 | 2.75 | 2.80 | 2.74 | 2.75 | 2.75 | -1.79% | 20,427 |
| Aug 12, 2026 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | -0.36% | 79,481 |
| Aug 11, 2026 | 2.80 | 2.86 | 2.80 | 2.81 | 2.81 | -1.75% | 13,966 |
| Aug 10, 2026 | 2.90 | 2.95 | 2.79 | 2.86 | 2.86 | 2.14% | 38,417 |
| Aug 7, 2026 | 2.90 | 2.91 | 2.70 | 2.80 | 2.80 | -3.45% | 65,907 |
| Aug 6, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -11.04% | 64,529 |
| Aug 4, 2026 | 3.25 | 3.30 | 3.25 | 3.26 | 3.26 | 0.62% | 9,042 |
| Aug 3, 2026 | 3.29 | 3.31 | 2.97 | 3.24 | 3.24 | -6.09% | 4,528 |
| Jul 31, 2026 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | -4.17% | 1,076 |
| Jul 30, 2026 | 3.59 | 3.60 | 3.50 | 3.60 | 3.60 | -3.23% | 17,559 |
| Jul 29, 2026 | 3.76 | 3.77 | 3.63 | 3.72 | 3.72 | -1.06% | 44,434 |
| Jul 28, 2026 | 3.67 | 3.87 | 3.61 | 3.76 | 3.76 | 10.59% | 49,262 |
| Jul 27, 2026 | 3.31 | 3.40 | 3.30 | 3.40 | 3.40 | -4.23% | 31,120 |
| Jul 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.27% | 10 |
| Jul 23, 2026 | 3.71 | 3.71 | 3.41 | 3.67 | 3.67 | 3.38% | 10,238 |
| Jul 22, 2026 | 3.45 | 3.78 | 3.40 | 3.55 | 3.55 | 7.25% | 57,839 |
| Jul 21, 2026 | 3.23 | 3.35 | 3.21 | 3.31 | 3.31 | 5.08% | 19,830 |
| Jul 20, 2026 | 3.10 | 3.15 | 3.06 | 3.15 | 3.15 | 1.61% | 18,986 |
| Jul 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -8.82% | 2,073 |
| Jul 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Jul 15, 2026 | 3.50 | 3.58 | 3.40 | 3.40 | 3.40 | 3.03% | 10,797 |
| Jul 14, 2026 | 3.33 | 3.43 | 3.30 | 3.30 | 3.30 | -8.33% | 3,320 |
| Jul 13, 2026 | 3.61 | 3.62 | 3.50 | 3.60 | 3.60 | -5.01% | 24,998 |
| Jul 10, 2026 | 3.72 | 3.84 | 3.72 | 3.79 | 3.79 | 1.88% | 1,035 |
| Jul 9, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | - | 250 |
| Jul 8, 2026 | 3.88 | 3.88 | 3.72 | 3.72 | 3.72 | -7.00% | 11,641 |
| Jul 7, 2026 | 4.14 | 4.25 | 4.00 | 4.00 | 4.00 | -4.99% | 10,692 |
| Jul 6, 2026 | 4.25 | 4.25 | 4.08 | 4.21 | 4.21 | -2.77% | 5,647 |
| Jul 3, 2026 | 4.30 | 4.34 | 4.30 | 4.33 | 4.33 | 0.70% | 8,131 |
| Jul 2, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | 18,274 |
| Jul 1, 2026 | 4.16 | 4.30 | 4.11 | 4.30 | 4.30 | 7.50% | 116,928 |
| Jun 30, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 4.99% | 85,612 |
| Jun 29, 2026 | 4.03 | 4.03 | 3.70 | 3.81 | 3.81 | -4.99% | 25,488 |
| Jun 26, 2026 | 4.20 | 4.20 | 4.00 | 4.01 | 4.01 | -6.53% | 17,787 |
| Jun 25, 2026 | 4.26 | 4.34 | 4.26 | 4.29 | 4.29 | -2.50% | 21,301 |
| Jun 24, 2026 | 4.70 | 4.70 | 4.24 | 4.40 | 4.40 | -7.95% | 78,150 |
| Jun 23, 2026 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | -3.24% | 1,008 |
| Jun 22, 2026 | 4.72 | 4.94 | 4.72 | 4.94 | 4.94 | 5.11% | 20,321 |
| Jun 19, 2026 | 4.72 | 4.72 | 4.64 | 4.70 | 4.70 | 3.98% | 105,994 |
| Jun 18, 2026 | 4.55 | 4.57 | 4.45 | 4.52 | 4.52 | -1.74% | 26,768 |
| Jun 17, 2026 | 4.60 | 4.68 | 4.60 | 4.60 | 4.60 | -3.16% | 50,163 |
| Jun 16, 2026 | 4.74 | 4.75 | 4.61 | 4.75 | 4.75 | - | 74,084 |
| Jun 15, 2026 | 4.75 | 4.75 | 4.58 | 4.75 | 4.75 | 4.63% | 22,802 |
| Jun 12, 2026 | 4.50 | 4.58 | 4.50 | 4.54 | 4.54 | 0.67% | 19,263 |
| Jun 11, 2026 | 4.50 | 4.52 | 4.41 | 4.51 | 4.51 | -7.01% | 150,704 |
| Jun 10, 2026 | 4.83 | 4.90 | 4.65 | 4.85 | 4.85 | -2.02% | 34,262 |