Australia markets closed

Locksley Resources Limited (LKY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0330+0.0030 (+10.00%)
At close: 03:46PM AEDT
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20240.03300.03300.03300.03300.033042,636
03 Mar 20240.03000.03000.03000.03000.030043,135
29 Feb 20240.03000.03000.03000.03000.0300194,365
28 Feb 20240.02900.02900.02900.02900.0290-
27 Feb 20240.03200.03200.02500.02900.0290394,725
26 Feb 20240.03300.03300.02500.03000.03001,259,104
25 Feb 20240.03300.03300.03300.03300.033067,663
22 Feb 20240.03200.03300.03200.03200.0320461,462
21 Feb 20240.03200.03200.03200.03200.0320-
20 Feb 20240.03300.03300.03000.03200.03201,270,910
19 Feb 20240.03300.03300.03300.03300.0330-
18 Feb 20240.03300.03300.03300.03300.0330-
15 Feb 20240.03300.03300.03300.03300.033030,000
14 Feb 20240.03000.03000.03000.03000.0300-
13 Feb 20240.03000.03000.03000.03000.0300-
12 Feb 20240.03100.03100.03000.03000.0300291,666
11 Feb 20240.03300.03300.03300.03300.0330-
08 Feb 20240.03300.03300.03300.03300.0330-
07 Feb 20240.03300.03300.03300.03300.0330-
06 Feb 20240.03400.03400.03200.03300.0330483,752
05 Feb 20240.03600.03600.03600.03600.036030,555
04 Feb 20240.03500.03500.03500.03500.0350320,866
01 Feb 20240.03700.03700.03500.03600.03601,182,615
31 Jan 20240.03500.03500.03500.03500.0350200,000
30 Jan 20240.04000.04000.03600.03600.036046,145
29 Jan 20240.04000.04000.04000.04000.0400109,272
28 Jan 20240.03400.03500.03400.03500.0350521,000
24 Jan 20240.03150.03300.03150.03300.03301,980,727
23 Jan 20240.03100.03100.03100.03100.0310-
22 Jan 20240.03100.03100.03100.03100.0310-
21 Jan 20240.03100.03100.03100.03100.0310367,740
18 Jan 20240.03100.03100.03000.03000.0300470,235
17 Jan 20240.03000.03000.03000.03000.030028,658
16 Jan 20240.03000.03000.03000.03000.0300222,300
15 Jan 20240.03100.03100.03100.03100.0310100,000
14 Jan 20240.03300.03300.03200.03200.0320451,315
11 Jan 20240.03200.03200.03200.03200.0320185,240
10 Jan 20240.03200.03200.03200.03200.0320482,999
09 Jan 20240.03200.03200.03200.03200.0320488,480
08 Jan 20240.03200.03200.03200.03200.0320-
07 Jan 20240.03200.03200.03200.03200.03204,020
04 Jan 20240.03300.03300.03300.03300.0330227,027
03 Jan 20240.03200.03200.03200.03200.0320400,000
02 Jan 20240.03200.03200.03200.03200.0320-
01 Jan 20240.03200.03200.03200.03200.0320100,000
28 Dec 20230.03200.03200.03200.03200.0320100,000
27 Dec 20230.03100.03100.03100.03100.0310-
26 Dec 20230.03250.03250.03100.03100.0310363,237
21 Dec 20230.03100.03100.03100.03100.0310-
20 Dec 20230.03100.03100.03100.03100.0310764,644
19 Dec 20230.03200.03250.03200.03250.0325500,000
18 Dec 20230.03500.03500.03500.03500.0350142,857
17 Dec 20230.03000.03300.03000.03300.03302,013,969
14 Dec 20230.03000.03000.03000.03000.030056,700
13 Dec 20230.03200.03200.03100.03100.0310132,000
12 Dec 20230.03300.03300.03200.03200.0320104,738
11 Dec 20230.03200.03300.03200.03300.0330310,730
10 Dec 20230.03500.03500.03200.03200.0320190,625
07 Dec 20230.03500.03500.03500.03500.0350-
06 Dec 20230.03500.03500.03500.03500.0350-
05 Dec 20230.03700.03900.03500.03500.0350659,335
04 Dec 20230.03700.03700.03700.03700.037048,126
03 Dec 20230.04100.04100.04000.04000.0400203,016
30 Nov 20230.04100.04100.04100.04100.0410-
29 Nov 20230.04000.04100.04000.04100.0410291,739
28 Nov 20230.03800.03800.03800.03800.0380-
27 Nov 20230.03800.03800.03800.03800.0380-
26 Nov 20230.03800.03800.03800.03800.0380-
23 Nov 20230.03800.03800.03800.03800.0380-
22 Nov 20230.03800.03800.03800.03800.038047,070
21 Nov 20230.03600.03700.03500.03500.0350264,000
20 Nov 20230.03500.03500.03500.03500.035030,000
19 Nov 20230.03800.03800.03000.03400.03403,213,282
16 Nov 20230.03900.03900.03900.03900.0390101,735
15 Nov 20230.04300.04300.04300.04300.0430-
14 Nov 20230.04100.04300.04100.04300.0430162,302
13 Nov 20230.04400.04400.04400.04400.044010,659
12 Nov 20230.04200.04200.04100.04100.0410217,664
09 Nov 20230.04200.04200.04200.04200.042015,000
08 Nov 20230.04600.04600.04600.04600.0460206,770
07 Nov 20230.04100.04100.04100.04100.0410-
06 Nov 20230.04200.04300.04100.04100.0410456,770
05 Nov 20230.04700.04700.04500.04500.045061,500
02 Nov 20230.04600.04700.04500.04700.0470191,985
01 Nov 20230.04000.04000.04000.04000.0400-
31 Oct 20230.04100.04100.04000.04000.040073,349
30 Oct 20230.04100.04100.04100.04100.041082,891
29 Oct 20230.04100.04200.04100.04100.0410414,963
26 Oct 20230.03700.03700.03700.03700.0370-
25 Oct 20230.03700.03700.03700.03700.037012,564
24 Oct 20230.03800.03800.03700.03700.0370286,477
23 Oct 20230.04100.04100.04100.04100.0410-
22 Oct 20230.04100.04100.04100.04100.0410-
19 Oct 20230.03900.04100.03700.04100.041074,477
18 Oct 20230.03900.03900.03900.03900.0390-
17 Oct 20230.04100.04100.03900.03900.0390554,277
16 Oct 20230.04100.04100.04100.04100.0410-
15 Oct 20230.04100.04100.04100.04100.041010,000
12 Oct 20230.04300.04300.04200.04200.04201,450,000
11 Oct 20230.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...