Piedmont Lithium Limited American Depositary Receiptsのデータ

Piedmont Lithium Limited American Depositary Receiptsの基本情報

名前 Piedmont Lithium Limited American Depositary Receipts
ティッカー PLL
国 Australia
上場年 nan
セクター nan

Piedmont Lithium Limited American Depositary Receiptsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.71 58.1 58.13 60.51 868600.0 60.51
2021-02-12 57.89 52.13 54.17 56.39 741700.0 56.39
2021-02-11 58.24 53.06 58.08 53.74 775500.0 53.74
2021-02-10 60.97 56.01 59.7 58.81 682400.0 58.81
2021-02-09 61.99 57.34 59.16 59.62 989600.0 59.62
2021-02-08 58.85 50.19 51.49 57.7 1523800.0 57.7
2021-02-05 51.95 49.18 51.52 50.43 732400.0 50.43
2021-02-04 53.45 47.59 51.0 52.97 1284600.0 52.97
2021-02-03 54.11 49.56 51.81 51.51 820500.0 51.51
2021-02-02 54.83 48.4 54.41 53.31 1180400.0 53.31
2021-02-01 54.9 51.2 53.8 53.87 1057200.0 53.87
2021-01-29 55.16 49.0 53.51 49.68 1241600.0 49.68
2021-01-28 62.0 51.32 59.82 55.28 1622500.0 55.28
2021-01-27 66.7 57.1 57.87 62.32 1695400.0 62.32
2021-01-26 63.98 57.19 57.96 60.56 2416400.0 60.56
2021-01-25 55.5 47.18 50.0 55.25 1901500.0 55.25
2021-01-22 51.6 47.12 47.3 48.14 1060300.0 48.14
2021-01-21 49.94 44.25 45.2 49.69 1428200.0 49.69
2021-01-20 49.79 41.78 48.95 43.9 2033100.0 43.9
2021-01-19 48.4 42.09 42.56 46.13 1815900.0 46.13
2021-01-15 41.5 37.03 41.19 40.91 1285000.0 40.91
2021-01-14 41.49 35.23 35.83 40.0 2924100.0 40.0
2021-01-13 36.7 34.2 34.96 35.99 719200.0 35.99
2021-01-12 35.84 33.05 33.25 34.76 773000.0 34.76
2021-01-11 34.29 32.58 33.88 33.39 425300.0 33.39
2021-01-08 36.95 31.8 36.84 33.88 1341100.0 33.88
2021-01-07 35.18 31.33 31.33 34.97 1433800.0 34.97
2021-01-06 34.4 29.05 32.25 30.05 1730600.0 30.05
2021-01-05 33.14 28.5 29.0 32.25 1892600.0 32.25
2021-01-04 29.35 27.12 27.51 28.65 996200.0 28.65
2020-12-31 27.7 25.87 27.51 26.55 660700.0 26.55
2020-12-30 28.75 27.25 27.3 27.49 431100.0 27.49
2020-12-29 28.7 25.36 28.3 27.06 650300.0 27.06
2020-12-28 30.35 27.66 29.2 28.07 675000.0 28.07
2020-12-24 30.47 27.78 29.9 28.48 477600.0 28.48
2020-12-23 31.82 28.58 31.66 29.4 1468000.0 29.4
2020-12-22 31.86 27.5 27.5 31.15 2209300.0 31.15
2020-12-21 28.02 26.1 26.85 27.85 500600.0 27.85
2020-12-18 29.0 26.45 26.47 28.06 899300.0 28.06
2020-12-17 26.88 25.7 26.19 26.85 481500.0 26.85
2020-12-16 26.25 25.0 25.3 26.2 552600.0 26.2
2020-12-15 26.0 24.39 25.11 25.51 723900.0 25.51
2020-12-14 26.23 24.18 26.09 24.85 635600.0 24.85
2020-12-11 26.49 25.1 26.21 26.0 569700.0 26.0
2020-12-10 25.88 25.0 25.31 25.7 485400.0 25.7
2020-12-09 28.85 25.05 27.75 25.94 945900.0 25.94
2020-12-08 27.41 25.56 26.7 27.25 652600.0 27.25
2020-12-07 27.2 24.62 25.65 26.88 894200.0 26.88
2020-12-04 26.9 25.0 26.67 25.39 615400.0 25.39
2020-12-03 27.8 25.9 27.0 26.68 802200.0 26.68
2020-12-02 26.46 23.56 26.09 25.75 901400.0 25.75
2020-12-01 29.0 25.8 29.0 25.88 847100.0 25.88
2020-11-30 29.9 27.26 29.9 27.94 837700.0 27.94
2020-11-27 32.0 28.35 29.31 29.3 1611500.0 29.3
2020-11-25 29.7 27.35 27.79 28.69 711000.0 28.69
2020-11-24 29.5 26.65 28.28 28.37 1282500.0 28.37
2020-11-23 29.0 25.44 26.44 29.0 1731600.0 29.0
2020-11-20 27.05 26.03 26.9 26.34 535700.0 26.34
2020-11-19 27.46 24.51 26.41 27.06 1306400.0 27.06
2020-11-18 28.48 25.75 28.48 25.96 1264100.0 25.96
2020-11-17 30.25 26.64 30.2 28.01 1428300.0 28.01
2020-11-16 30.74 26.68 27.39 29.71 1636200.0 29.71
2020-11-13 29.6 25.57 27.19 26.72 2196800.0 26.72
2020-11-12 28.7 23.82 24.0 26.4 3887200.0 26.4
2020-11-11 25.15 22.88 23.97 24.44 1741100.0 24.44
2020-11-10 24.11 22.1 23.04 23.78 1154700.0 23.78
2020-11-09 24.74 22.25 24.6 22.81 1137800.0 22.81
2020-11-06 24.99 22.16 24.9 22.51 788700.0 22.51
2020-11-05 24.85 22.65 23.0 24.3 1174800.0 24.3
2020-11-04 25.6 22.15 25.29 22.45 982200.0 22.45
2020-11-03 25.46 21.71 23.7 23.88 1756000.0 23.88
2020-11-02 22.25 20.22 20.22 20.97 733000.0 20.97
2020-10-30 22.16 19.38 21.85 19.94 781300.0 19.94
2020-10-29 24.01 21.33 22.16 21.63 850500.0 21.63
2020-10-28 22.98 20.74 22.98 21.2 608000.0 21.2
2020-10-27 24.44 23.01 24.2 23.3 387500.0 23.3
2020-10-26 25.95 23.09 25.0 24.29 710900.0 24.29
2020-10-23 27.95 25.56 27.26 25.78 625500.0 25.78
2020-10-22 28.85 25.5 26.98 27.01 1822500.0 27.01
2020-10-21 29.2 29.2 29.2 29.2 3500.0 29.2
2020-10-20 29.2 29.2 29.2 29.2 0.0 29.2
2020-10-19 31.5 29.1 30.27 29.2 629100.0 29.2
2020-10-16 33.42 29.5 33.01 30.14 958900.0 30.14
2020-10-15 33.69 31.44 32.1 32.8 691700.0 32.8
2020-10-14 36.79 33.0 33.3 33.71 2607600.0 33.71
2020-10-13 35.5 32.0 32.16 32.0 1458400.0 32.0
2020-10-12 37.06 33.8 37.0 34.4 2242200.0 34.4
2020-10-09 41.5 38.02 41.11 39.11 1461300.0 39.11
2020-10-08 41.8 36.85 41.55 38.85 2932900.0 38.85
2020-10-07 48.95 41.21 46.19 42.84 6662000.0 42.84
2020-10-06 49.45 39.07 40.0 42.0 16612400.0 42.0
2020-10-05 39.08 27.5 29.06 34.66 11608600.0 34.66
2020-10-02 28.6 23.3 23.51 26.11 3179100.0 26.11
2020-10-01 27.5 25.21 26.3 25.31 2773300.0 25.31
2020-09-30 27.47 22.22 23.36 23.42 5696100.0 23.42
2020-09-29 34.5 25.35 31.25 25.38 7991300.0 25.38
2020-09-28 54.5 26.8 36.98 37.0 49382500.0 37.0
2020-09-25 11.0 11.0 11.0 11.0 0.0 11.0
2020-09-24 11.0 11.0 11.0 11.0 0.0 11.0
2020-09-23 11.0 11.0 11.0 11.0 0.0 11.0
2020-09-22 11.0 11.0 11.0 11.0 0.0 11.0
2020-09-21 11.0 11.0 11.0 11.0 0.0 11.0
2020-09-18 11.0 11.0 11.0 11.0 0.0 11.0
2020-09-17 11.7 8.55 8.79 11.0 1003400.0 11.0
2020-09-16 8.47 7.92 8.0 8.3 152500.0 8.3
2020-09-15 7.63 7.15 7.26 7.61 81900.0 7.61
2020-09-14 7.6 7.02 7.05 7.26 91500.0 7.26
2020-09-11 7.25 6.49 6.6 7.05 94800.0 7.05
2020-09-10 6.6 6.48 6.49 6.6 64400.0 6.6
2020-09-09 6.45 6.05 6.05 6.4 39300.0 6.4
2020-09-08 6.11 5.87 5.94 6.01 60100.0 6.01
2020-09-04 6.17 5.87 6.11 6.06 46800.0 6.06
2020-09-03 6.27 6.01 6.25 6.19 46400.0 6.19
2020-09-02 6.37 6.1 6.3 6.2 76400.0 6.2
2020-09-01 6.11 5.86 6.01 6.1 67300.0 6.1
2020-08-31 6.28 5.94 6.14 6.06 67800.0 6.06
2020-08-28 6.28 5.85 6.28 6.05 95900.0 6.05
2020-08-27 6.25 5.95 6.13 6.19 48100.0 6.19
2020-08-26 6.15 5.82 6.15 6.15 54400.0 6.15
2020-08-25 6.17 5.94 5.95 6.08 34000.0 6.08
2020-08-24 6.14 5.8 6.11 5.98 65100.0 5.98
2020-08-21 6.2 6.0 6.18 6.05 82500.0 6.05
2020-08-20 6.48 6.09 6.47 6.18 59400.0 6.18
2020-08-19 6.62 6.25 6.62 6.4 48800.0 6.4
2020-08-18 6.7 6.49 6.64 6.54 38200.0 6.54
2020-08-17 6.66 6.37 6.54 6.6 81500.0 6.6
2020-08-14 6.57 6.33 6.39 6.44 40000.0 6.44
2020-08-13 6.56 6.21 6.31 6.39 43300.0 6.39
2020-08-12 6.57 6.15 6.51 6.34 93400.0 6.34
2020-08-11 6.7 6.5 6.54 6.51 65100.0 6.51
2020-08-10 6.63 6.45 6.56 6.57 49900.0 6.57
2020-08-07 6.66 6.33 6.55 6.5 77500.0 6.5
2020-08-06 6.7 6.5 6.54 6.51 70500.0 6.51
2020-08-05 6.6 6.46 6.54 6.55 73100.0 6.55
2020-08-04 6.6 6.25 6.41 6.45 185700.0 6.45
2020-08-03 6.62 6.21 6.62 6.37 125800.0 6.37
2020-07-31 7.14 6.45 6.95 6.5 92400.0 6.5
2020-07-30 7.01 6.66 6.7 6.92 107700.0 6.92
2020-07-29 7.1 6.55 7.1 6.75 150200.0 6.75
2020-07-28 7.85 7.02 7.78 7.14 199400.0 7.14
2020-07-27 7.8 7.62 7.66 7.78 115500.0 7.78
2020-07-24 7.79 7.5 7.79 7.62 74800.0 7.62
2020-07-23 7.9 7.5 7.9 7.67 196800.0 7.67
2020-07-22 7.71 7.5 7.52 7.59 115400.0 7.59
2020-07-21 7.7 7.35 7.43 7.52 204300.0 7.52
2020-07-20 7.6 7.3 7.5 7.43 382500.0 7.43
2020-07-17 6.9 6.72 6.8 6.8 128000.0 6.8
2020-07-16 6.67 6.41 6.45 6.6 133600.0 6.6
2020-07-15 6.43 6.26 6.3 6.31 27100.0 6.31
2020-07-14 6.45 6.1 6.38 6.29 49100.0 6.29
2020-07-13 6.92 6.2 6.64 6.24 98500.0 6.24
2020-07-10 6.85 6.61 6.8 6.73 185200.0 6.73
2020-07-09 6.83 6.4 6.49 6.61 278100.0 6.61
2020-07-08 6.34 6.06 6.15 6.23 74700.0 6.23
2020-07-07 6.2 6.01 6.19 6.05 10400.0 6.05
2020-07-06 6.28 5.6 5.6 6.17 61900.0 6.17
2020-07-02 5.99 5.53 5.82 5.57 12700.0 5.57
2020-07-01 5.99 5.45 5.87 5.52 37700.0 5.52
2020-06-30 6.2 5.55 5.69 5.77 19900.0 5.77
2020-06-29 5.74 5.5 5.52 5.61 8500.0 5.61
2020-06-26 5.72 5.5 5.67 5.57 20400.0 5.57
2020-06-25 5.95 5.75 5.92 5.75 8700.0 5.75
2020-06-24 6.1 5.5 6.01 5.81 58400.0 5.81
2020-06-23 5.99 5.85 5.94 5.91 51000.0 5.91
2020-06-22 6.02 5.85 6.02 5.92 30900.0 5.92
2020-06-19 6.23 5.95 6.23 5.97 36200.0 5.97
2020-06-18 6.2 6.04 6.04 6.11 29400.0 6.11
2020-06-17 6.2 6.02 6.1 6.05 44100.0 6.05
2020-06-16 6.25 5.9 6.1 5.95 57400.0 5.95
2020-06-15 6.1 6.05 6.09 6.05 25600.0 6.05
2020-06-12 6.28 6.06 6.28 6.16 46600.0 6.16
2020-06-11 6.4 6.01 6.4 6.06 62300.0 6.06
2020-06-10 6.5 6.3 6.5 6.3 66000.0 6.3
2020-06-09 6.75 6.29 6.75 6.39 247500.0 6.39
2020-06-08 8.26 8.26 8.26 8.26 0.0 8.26
2020-06-05 8.94 8.22 8.9 8.26 20000.0 8.26
2020-06-04 9.19 7.96 8.45 8.51 41100.0 8.51
2020-06-03 8.43 7.85 7.85 8.35 7500.0 8.35
2020-06-02 8.13 7.4 7.64 7.8 8600.0 7.8
2020-06-01 7.83 7.3 7.58 7.45 12100.0 7.45
2020-05-29 8.09 7.75 8.05 7.75 8000.0 7.75
2020-05-28 8.4 7.6 8.15 8.15 30300.0 8.15
2020-05-27 8.66 7.81 7.83 8.1 16800.0 8.1
2020-05-26 7.93 7.73 7.89 7.76 8800.0 7.76
2020-05-22 7.85 7.65 7.85 7.85 10600.0 7.85
2020-05-21 7.85 7.57 7.57 7.81 4200.0 7.81
2020-05-20 7.84 7.66 7.7 7.74 3100.0 7.74
2020-05-19 7.75 7.26 7.57 7.74 8600.0 7.74
2020-05-18 7.64 7.28 7.49 7.39 6800.0 7.39
2020-05-15 7.5 7.0 7.14 7.5 4600.0 7.5
2020-05-14 7.2 6.85 6.9 7.2 9700.0 7.2
2020-05-13 6.88 6.1 6.55 6.84 5500.0 6.84
2020-05-12 7.01 6.46 6.59 6.68 2900.0 6.68
2020-05-11 7.0 6.7 6.7 6.99 5000.0 6.99
2020-05-08 6.7 6.47 6.47 6.58 3000.0 6.58
2020-05-07 6.45 6.4 6.4 6.45 2000.0 6.45
2020-05-06 6.11 6.02 6.02 6.11 1500.0 6.11
2020-05-05 6.38 5.85 6.25 5.85 4200.0 5.85
2020-05-04 6.5 5.79 6.5 6.2 4800.0 6.2
2020-05-01 6.92 6.3 6.3 6.89 2200.0 6.89
2020-04-30 6.32 6.1 6.32 6.29 1900.0 6.29
2020-04-29 6.3 5.56 6.18 6.3 9000.0 6.3
2020-04-28 6.9 6.12 6.9 6.36 11100.0 6.36
2020-04-27 6.98 5.25 5.25 6.39 24300.0 6.39
2020-04-24 5.25 5.01 5.25 5.07 700.0 5.07
2020-04-23 5.19 5.04 5.04 5.15 2700.0 5.15
2020-04-22 5.24 5.1 5.1 5.24 1300.0 5.24
2020-04-21 5.33 5.01 5.33 5.1 1500.0 5.1
2020-04-20 5.45 5.2 5.3 5.27 3700.0 5.27
2020-04-17 5.36 5.14 5.36 5.2 2000.0 5.2
2020-04-16 5.37 5.19 5.37 5.19 1600.0 5.19
2020-04-15 5.4 5.0 5.4 5.0 1100.0 5.0
2020-04-14 5.4 5.07 5.07 5.4 4300.0 5.4
2020-04-13 5.5 5.02 5.2 5.28 3700.0 5.28
2020-04-09 5.4 5.02 5.2 5.02 15200.0 5.02
2020-04-08 5.25 5.18 5.25 5.2 1000.0 5.2
2020-04-07 5.38 4.95 5.38 5.14 4200.0 5.14
2020-04-06 5.38 4.9 4.91 5.0 6900.0 5.0
2020-04-03 4.97 4.53 4.9 4.93 4500.0 4.93
2020-04-02 5.3 4.79 5.3 4.85 5800.0 4.85
2020-04-01 5.65 5.0 5.03 5.49 7300.0 5.49
2020-03-31 5.32 5.05 5.32 5.09 5300.0 5.09
2020-03-30 6.5 5.0 5.23 5.49 15100.0 5.49
2020-03-27 5.53 4.75 4.76 4.75 4600.0 4.75
2020-03-26 5.15 4.5 4.66 4.79 10400.0 4.79
2020-03-25 4.8 4.23 4.47 4.65 9600.0 4.65
2020-03-24 4.45 4.1 4.12 4.3 9100.0 4.3
2020-03-23 4.67 4.07 4.67 4.12 15500.0 4.12
2020-03-20 4.99 4.35 4.55 4.45 16700.0 4.45
2020-03-19 4.84 4.31 4.41 4.55 7400.0 4.55
2020-03-18 4.91 4.26 4.91 4.65 9700.0 4.65
2020-03-17 5.46 4.0 5.0 5.45 7900.0 5.45
2020-03-16 5.57 5.0 5.2 5.0 5400.0 5.0
2020-03-13 6.03 5.34 5.35 5.71 10400.0 5.71
2020-03-12 6.5 5.42 6.5 5.6 13800.0 5.6
2020-03-11 6.91 6.39 6.72 6.39 2300.0 6.39
2020-03-10 6.68 6.36 6.4 6.5 15600.0 6.5
2020-03-09 6.8 6.33 6.65 6.35 18300.0 6.35
2020-03-06 7.15 7.0 7.1 7.05 13300.0 7.05
2020-03-05 7.58 6.91 7.58 7.22 8700.0 7.22
2020-03-04 8.05 7.35 7.81 7.71 11500.0 7.71
2020-03-03 7.2 7.03 7.2 7.1 1300.0 7.1
2020-03-02 7.4 6.81 7.35 7.03 13800.0 7.03
2020-02-28 7.91 7.31 7.91 7.5 12400.0 7.5
2020-02-27 7.91 7.55 7.87 7.91 6100.0 7.91
2020-02-26 8.05 7.65 8.05 7.71 7400.0 7.71
2020-02-25 8.42 8.15 8.4 8.15 9400.0 8.15
2020-02-24 8.97 8.39 8.97 8.64 9000.0 8.64
2020-02-21 8.8 8.39 8.39 8.8 4800.0 8.8
2020-02-20 8.46 8.35 8.46 8.4 7100.0 8.4
2020-02-19 8.93 8.41 8.93 8.46 14700.0 8.46
2020-02-18 8.94 8.72 8.81 8.8 6600.0 8.8