Australia markets closed

Locksley Resources Limited (LKY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0250-0.0020 (-7.41%)
At close: 12:54PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.02600.02600.02500.02500.0250130,000
23 Apr 20240.02600.02700.02600.02700.0270143,802
22 Apr 20240.02500.02500.02500.02500.025033,999
19 Apr 20240.02600.02600.02300.02400.02401,673,961
18 Apr 20240.02600.02700.02600.02700.0270308,567
17 Apr 20240.02600.02600.02600.02600.026020,000
16 Apr 20240.02700.02700.02500.02500.0250200,590
15 Apr 20240.02800.02800.02800.02800.028018,631
12 Apr 20240.02800.02800.02800.02800.0280191,839
11 Apr 20240.02700.02700.02700.02700.0270-
10 Apr 20240.02700.02700.02700.02700.0270-
09 Apr 20240.02700.02700.02700.02700.027020,000
08 Apr 20240.02900.02900.02900.02900.029022,500
05 Apr 20240.02900.02900.02900.02900.029023,000
04 Apr 20240.02900.02900.02900.02900.0290-
03 Apr 20240.02800.02900.02700.02900.0290292,400
02 Apr 20240.02750.02800.02750.02800.0280217,150
28 Mar 20240.02800.02800.02800.02800.0280-
27 Mar 20240.02800.02800.02800.02800.0280-
26 Mar 20240.02800.02800.02800.02800.0280-
25 Mar 20240.02900.02900.02800.02800.028053,539
22 Mar 20240.02900.02900.02700.02700.0270114,807
21 Mar 20240.02800.02800.02800.02800.0280-
20 Mar 20240.02800.02800.02800.02800.028020,976
19 Mar 20240.02900.02900.02900.02900.029029,024
18 Mar 20240.03000.03000.03000.03000.0300982
15 Mar 20240.02900.02900.02900.02900.0290-
14 Mar 20240.02900.02900.02900.02900.0290-
13 Mar 20240.02900.02900.02900.02900.0290-
12 Mar 20240.02900.02900.02900.02900.0290-
11 Mar 20240.02900.02900.02900.02900.029025,790
08 Mar 20240.03000.03000.03000.03000.0300402
07 Mar 20240.03200.03200.03000.03000.0300308,324
06 Mar 20240.03300.03300.03300.03300.0330-
05 Mar 20240.03300.03300.03300.03300.033042,636
04 Mar 20240.03000.03000.03000.03000.030043,135
01 Mar 20240.03000.03000.03000.03000.0300194,365
29 Feb 20240.02900.02900.02900.02900.0290-
28 Feb 20240.03200.03200.02500.02900.0290394,725
27 Feb 20240.03300.03300.02500.03000.03001,259,104
26 Feb 20240.03300.03300.03300.03300.033067,663
23 Feb 20240.03200.03300.03200.03200.0320461,462
22 Feb 20240.03200.03200.03200.03200.0320-
21 Feb 20240.03300.03300.03000.03200.03201,270,910
20 Feb 20240.03300.03300.03300.03300.0330-
19 Feb 20240.03300.03300.03300.03300.0330-
16 Feb 20240.03300.03300.03300.03300.033030,000
15 Feb 20240.03000.03000.03000.03000.0300-
14 Feb 20240.03000.03000.03000.03000.0300-
13 Feb 20240.03100.03100.03000.03000.0300291,666
12 Feb 20240.03300.03300.03300.03300.0330-
09 Feb 20240.03300.03300.03300.03300.0330-
08 Feb 20240.03300.03300.03300.03300.0330-
07 Feb 20240.03400.03400.03200.03300.0330483,752
06 Feb 20240.03600.03600.03600.03600.036030,555
05 Feb 20240.03500.03500.03500.03500.0350320,866
02 Feb 20240.03700.03700.03500.03600.03601,182,615
01 Feb 20240.03500.03500.03500.03500.0350200,000
31 Jan 20240.04000.04000.03600.03600.036046,145
30 Jan 20240.04000.04000.04000.04000.0400109,272
29 Jan 20240.03400.03500.03400.03500.0350521,000
25 Jan 20240.03150.03300.03150.03300.03301,980,727
24 Jan 20240.03100.03100.03100.03100.0310-
23 Jan 20240.03100.03100.03100.03100.0310-
22 Jan 20240.03100.03100.03100.03100.0310367,740
19 Jan 20240.03100.03100.03000.03000.0300470,235
18 Jan 20240.03000.03000.03000.03000.030028,658
17 Jan 20240.03000.03000.03000.03000.0300222,300
16 Jan 20240.03100.03100.03100.03100.0310100,000
15 Jan 20240.03300.03300.03200.03200.0320451,315
12 Jan 20240.03200.03200.03200.03200.0320185,240
11 Jan 20240.03200.03200.03200.03200.0320482,999
10 Jan 20240.03200.03200.03200.03200.0320488,480
09 Jan 20240.03200.03200.03200.03200.0320-
08 Jan 20240.03200.03200.03200.03200.03204,020
05 Jan 20240.03300.03300.03300.03300.0330227,027
04 Jan 20240.03200.03200.03200.03200.0320400,000
03 Jan 20240.03200.03200.03200.03200.0320-
02 Jan 20240.03200.03200.03200.03200.0320100,000
29 Dec 20230.03200.03200.03200.03200.0320100,000
28 Dec 20230.03100.03100.03100.03100.0310-
27 Dec 20230.03250.03250.03100.03100.0310363,237
22 Dec 20230.03100.03100.03100.03100.0310-
21 Dec 20230.03100.03100.03100.03100.0310764,644
20 Dec 20230.03200.03250.03200.03250.0325500,000
19 Dec 20230.03500.03500.03500.03500.0350142,857
18 Dec 20230.03000.03300.03000.03300.03302,013,969
15 Dec 20230.03000.03000.03000.03000.030056,700
14 Dec 20230.03200.03200.03100.03100.0310132,000
13 Dec 20230.03300.03300.03200.03200.0320104,738
12 Dec 20230.03200.03300.03200.03300.0330310,730
11 Dec 20230.03500.03500.03200.03200.0320190,625
08 Dec 20230.03500.03500.03500.03500.0350-
07 Dec 20230.03500.03500.03500.03500.0350-
06 Dec 20230.03700.03900.03500.03500.0350659,335
05 Dec 20230.03700.03700.03700.03700.037048,126
04 Dec 20230.04100.04100.04000.04000.0400203,016
01 Dec 20230.04100.04100.04100.04100.0410-
30 Nov 20230.04000.04100.04000.04100.0410291,739
29 Nov 20230.03800.03800.03800.03800.0380-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...