Lion Energy Limited Historical Data - LIO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Lion Energy Limited (LIO)
Lion Energy Limited (LIO) Historical

Lion Energy Limited (LIO)

0.021

0.00

( 0.00% )

Updated: 11:00:04

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.021	0.023	0.021	105482	0.02267771	DE
4	-0.002	-8.69565217391	0.023	0.023	0.018	198897	0.02106305	DE
12	-0.004	-16	0.025	0.028	0.018	195262	0.02296365	DE
26	-0.006	-22.2222222222	0.027	0.031	0.017	296660	0.02354249	DE
52	0.003	16.6666666667	0.018	0.044	0.014	451921	0.02692565	DE
156	-0.054	-72	0.075	0.082	0.014	552680	0.04352978	DE
260	-0.012	-36.3636363636	0.033	0.115	0.014	1198862	0.05680286	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732166100	0.021	0	0.00	0.021	0.021	0.021	0
1732079700	0.021	-0.002	-8.70	0.021	0.021	0.021	64000
1731993300	0.023	0	0.00	0.023	0.023	0.023	577
1731906900	0.023	0	0.00	0.023	0.023	0.023	2085
1731647700	0.023	0.002	9.52	0.023	0.023	0.022	439760
1731561300	0.021	0.001	5.00	0.021	0.021	0.021	20990
1731474900	0.02	0	0.00	0.02	0.02	0.02	6800
1731388500	0.02	0	0.00	0.02	0.02	0.02	427357
1731302100	0.02	-0.001	-4.76	0.021	0.021	0.02	534284
1731042900	0.021	0	0.00	0.021	0.021	0.021	39700
1730956500	0.021	0	0.00	0.021	0.021	0.021	0
1730870100	0.021	0	0.00	0.021	0.021	0.021	120000
1730783700	0.021	0	0.00	0.021	0.021	0.021	12222
1730697300	0.021	0	0.00	0.022	0.022	0.021	88496
1730438100	0.021	0	0.00	0.021	0.021	0.021	0
1730351700	0.021	0	0.00	0.021	0.021	0.018	1008306
1730265300	0.021	-0.001	-4.55	0.022	0.022	0.021	133509
1730178900	0.022	0	0.00	0.022	0.022	0.022	0
1730092500	0.022	0	0.00	0.022	0.022	0.022	64768
1729833300	0.022	0	0.00	0.022	0.022	0.022	0
1729746900	0.022	-0.001	-4.35	0.023	0.023	0.022	219490
1729660500	0.023	0	0.00	0.023	0.023	0.023	64324
1729574100	0.023	0	0.00	0.024	0.024	0.023	130673
1729487700	0.023	-0.001	-4.17	0.023	0.023	0.023	126100
1729228500	0.024	-0.001	-4.00	0.024	0.024	0.024	10018
1729142100	0.025	0.003	13.64	0.024	0.025	0.024	6833
1729055700	0.022	-0.002	-8.33	0.024	0.024	0.022	5497
1728969300	0.024	0.002	9.09	0.024	0.024	0.024	23397
1728882900	0.022	0	0.00	0.022	0.022	0.022	13095
1728623700	0.022	0	0.00	0.022	0.022	0.022	54114
1728537300	0.022	-0.003	-12.00	0.025	0.025	0.022	314185
1728450900	0.025	0	0.00	0.026	0.026	0.025	4104
1728364500	0.025	-0.001	-3.85	0.026	0.026	0.025	323822
1728278100	0.026	0.001	4.00	0.025	0.026	0.025	179829
1728022500	0.025	0.002	8.70	0.024	0.025	0.024	10023
1727936100	0.023	-0.001	-4.17	0.024	0.024	0.023	76908
1727849700	0.024	0	0.00	0.024	0.024	0.024	0
1727763300	0.024	0	0.00	0.023	0.024	0.023	58410
1727676900	0.024	-0.0005	-2.04	0.024	0.024	0.024	3125
1727417700	0.0245	0.0025	11.36	0.022	0.0245	0.022	345953
1727331300	0.022	0	0.00	0.022	0.022	0.022	64289
1727244900	0.022	-0.003	-12.00	0.022	0.022	0.022	25000
1727158500	0.025	0.003	13.64	0.025	0.025	0.025	25024
1727072100	0.022	-0.002	-8.33	0.024	0.024	0.022	117778
1726812900	0.024	0	0.00	0.024	0.024	0.024	28666
1726726500	0.024	0	0.00	0.023	0.024	0.021	77589
1726640100	0.024	0.002	9.09	0.024	0.024	0.024	16905
1726553700	0.022	0	0.00	0.022	0.022	0.022	85000
1726467300	0.022	0	0.00	0.022	0.022	0.022	0
1726208100	0.022	-0.002	-8.33	0.022	0.022	0.02	1635899
1726121700	0.024	-0.001	-4.00	0.025	0.025	0.021	410506
1726035300	0.025	0	0.00	0.025	0.025	0.025	15
1725948900	0.025	0	0.00	0.025	0.025	0.025	25786
1725862500	0.025	-0.003	-10.71	0.027	0.027	0.025	109487
1725603300	0.028	0	0.00	0.028	0.028	0.028	0
1725516900	0.028	0	0.00	0.028	0.028	0.027	236938
1725430500	0.028	0.003	12.00	0.024	0.028	0.024	403555
1725344100	0.025	0.003	13.64	0.022	0.025	0.022	790100
1725257700	0.022	-0.004	-15.38	0.025	0.025	0.022	907537
1724998500	0.026	-0.001	-3.70	0.024	0.026	0.024	293848
1724912100	0.027	0.003	12.50	0.025	0.027	0.025	162204
1724825700	0.024	-0.001	-4.00	0.025	0.025	0.024	227000
1724739300	0.025	-0.002	-7.41	0.027	0.027	0.025	154687
1724652900	0.027	-0.002	-6.90	0.03	0.031	0.027	3405071
1724393700	0.029	0	0.00	0.029	0.029	0.029	0
1724307300	0.029	0.005	20.83	0.024	0.029	0.022	4654443

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions