Australia markets closed

Locksley Resources Limited (LKY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.02500.02500.02500.02500.0250-
17 July 20240.02400.02600.02400.02500.0250224,752
16 July 2024------
15 July 20240.02400.02400.02400.02400.024028,000
12 July 20240.02100.02100.02100.02100.0210-
11 July 20240.02100.02100.02100.02100.0210-
10 July 20240.02100.02100.02100.02100.0210132,183
09 July 20240.02100.02100.02100.02100.0210-
08 July 20240.02200.02200.02100.02100.021048,065
05 July 20240.02200.02200.02200.02200.0220100,000
04 July 20240.02200.02200.02200.02200.0220-
03 July 20240.02200.02200.02200.02200.0220-
02 July 20240.02200.02200.02200.02200.022061,300
01 July 20240.02200.02200.02200.02200.022021,345
28 June 20240.02200.02200.02100.02100.0210200,000
27 June 20240.02100.02100.02100.02100.0210-
26 June 20240.02200.02200.02100.02100.0210131,667
25 June 20240.02300.02300.02300.02300.0230-
24 June 20240.02300.02300.02300.02300.0230242,634
21 June 20240.02200.02300.02200.02300.023033,181
20 June 20240.02200.02200.02200.02200.0220120,000
19 June 20240.02100.02600.02100.02600.0260429,591
18 June 20240.02300.02300.02100.02100.0210222,313
17 June 20240.02300.02300.02300.02300.023099,946
14 June 20240.02200.02200.02100.02100.0210447,866
13 June 20240.02500.02500.02500.02500.025032,865
12 June 20240.02300.02300.02200.02200.0220189,950
11 June 20240.02500.02500.02400.02400.0240311,999
07 June 20240.02400.02400.02400.02400.024046,501
06 June 20240.02600.02600.02600.02600.0260-
05 June 20240.02600.02600.02600.02600.0260-
04 June 20240.02600.02600.02600.02600.0260-
03 June 20240.02600.02600.02600.02600.0260200,000
31 May 20240.02600.02600.02600.02600.0260-
30 May 20240.02600.02600.02600.02600.0260103,514
29 May 20240.02900.02900.02900.02900.0290-
28 May 20240.02900.02900.02900.02900.0290-
27 May 20240.02900.02900.02900.02900.0290-
24 May 20240.02900.02900.02900.02900.0290-
23 May 20240.02900.02900.02900.02900.0290100,344
22 May 20240.02900.02900.02900.02900.029034,166
21 May 20240.02900.02900.02900.02900.0290400,000
20 May 20240.02800.03000.02800.03000.0300256,968
17 May 20240.02800.02800.02800.02800.0280512,097
16 May 20240.02800.02800.02800.02800.0280-
15 May 20240.02800.02800.02800.02800.0280192,300
14 May 20240.02700.02900.02600.02600.0260269,979
13 May 20240.02700.02700.02700.02700.0270-
10 May 20240.02700.02700.02700.02700.0270103,300
09 May 20240.02600.02600.02600.02600.0260-
08 May 20240.02600.02600.02600.02600.0260148,258
07 May 20240.02600.02600.02600.02600.0260-
06 May 20240.02600.02600.02600.02600.0260-
03 May 20240.02600.02600.02600.02600.026017,413
02 May 20240.02400.02400.02400.02400.02402,804
01 May 20240.02300.02300.02300.02300.0230-
30 Apr 20240.02300.02300.02300.02300.0230375,347
29 Apr 20240.02300.02300.02300.02300.02305,000
26 Apr 20240.02500.02500.02100.02300.0230566,411
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...