Li-FT Power Ltd. (ASX:LFT)
Australia · Delayed Price · Currency is AUD 3.720
-0.040 (-1.06%)
Jul 29, 2026, 4:10 PM AEST
ASX:LFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 4.80 | 5.00 | 4.80 | 4.95 | 4.95 | 3.13% | 237,133 |
| Jun 5, 2026 | 4.90 | 4.90 | 4.65 | 4.80 | 4.80 | -4.00% | 29,998 |
| Jun 4, 2026 | 5.00 | 5.10 | 4.81 | 5.00 | 5.00 | - | 169,402 |
| Jun 3, 2026 | 4.78 | 5.36 | 4.78 | 5.00 | 5.00 | 4.60% | 239,987 |
| Jun 2, 2026 | 5.00 | 5.00 | 4.57 | 4.78 | 4.78 | -5.53% | 117,305 |
| Jun 1, 2026 | 5.45 | 5.45 | 5.00 | 5.06 | 5.06 | -6.30% | 96,350 |
| May 29, 2026 | 5.36 | 5.40 | 5.10 | 5.40 | 5.40 | -0.92% | 275,024 |
| May 28, 2026 | 5.90 | 5.90 | 5.40 | 5.45 | 5.45 | -5.71% | 200,396 |
| May 27, 2026 | 5.40 | 5.95 | 5.34 | 5.78 | 5.78 | 8.24% | 256,137 |