ASX · LIS · stock
Li-S Energy Limited (LIS) stock price history
Every ASX trading session of Li-S Energy Limited from Sep 28, 2021 to Sep 28, 2026: 1,265 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LIS adjusted close, 2021 to 2026
- A$2.44
- All time high, 2021
- A$0.1950
- 52 week high, A$0.1150 low
- 1,265
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LIS key facts
- Li-S Energy Limited (LIS) closed at A$0.1450 on Sep 28, 2026 on ASX.
- LIS's all time high close is A$2.44, set on Oct 18, 2021; its all time low close is A$0.0860 on Jun 23, 2025.
- LIS's 52 week range is A$0.1150 to A$0.1950.
- LIS returned -9.4% over the year to Sep 28, 2026 and -93.8% over five years.
- Since Sep 28, 2021 LIS returned -94%, -42.6% a year compounded.
- LIS's deepest drawdown was -96.5% from Oct 18, 2021 to Jun 23, 2025.
- DataCedar holds 1,265 daily sessions of LIS history from Sep 28, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LIS price chart, 2021 to 2026
LIS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | +16.0% |
| 6 months | +20.8% |
| Year to date | -6.5% |
| 1 year | -9.4% |
| 3 years | -27.5% |
| 5 years | -93.8% |
| 10 years | n/a |
| Since Sep 28, 2021 | -93.8% |
| Compound annual growth, 5.0 years | -42.6% |
LIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.44 on Oct 18, 2021
- All time low close
- A$0.0860 on Jun 23, 2025
- 52 week high
- A$0.1950 on Oct 8, 2025
- 52 week low
- A$0.1150 on Mar 5, 2026
- Deepest drawdown
- -96.5% from Oct 18, 2021 to Jun 23, 2025, not yet recovered
- Best single session
- +54.2% on Oct 27, 2024
- Worst single session
- -21.6% on Oct 29, 2024
- Volatility, 1 year annualised
- 77.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +15%
- Worst calendar year
- 2022, -78%
LIS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 28, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1550 | A$0.1850 | A$0.1150 | A$0.1450 | -6.5% | 34M | 188 |
| 2025 | A$0.1250 | A$0.1950 | A$0.0850 | A$0.1550 | +14.8% | 80.6M | 253 |
| 2024 | A$0.1800 | A$0.3700 | A$0.0960 | A$0.1350 | -25.0% | 99.4M | 254 |
| 2023 | A$0.3200 | A$0.4150 | A$0.1700 | A$0.1800 | -43.7% | 56.5M | 252 |
| 2022 | A$1.43 | A$1.58 | A$0.3150 | A$0.3200 | -77.7% | 102.3M | 251 |
| 2021 | A$2.00 | A$3.05 | A$1.24 | A$1.43 | n/a | 113.8M | 67 |
LIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1450 | -9.4% |
| August 2026 | A$0.1600 | +23.1% |
| July 2026 | A$0.1300 | +4.0% |
| June 2026 | A$0.1250 | -16.7% |
| May 2026 | A$0.1500 | +15.4% |
| April 2026 | A$0.1300 | +8.3% |
| March 2026 | A$0.1200 | -7.7% |
| February 2026 | A$0.1300 | -13.3% |
| January 2026 | A$0.1500 | -3.2% |
| December 2025 | A$0.1550 | +3.3% |
| November 2025 | A$0.1500 | -6.2% |
| October 2025 | A$0.1600 | +10.3% |
About the LIS data
Daily bars. 1,265 sessions from Sep 28, 2021 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
LIS share price history
