Australia markets close in 4 hours 19 minutes

Locksley Resources Limited (LKY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1700-0.0100 (-5.56%)
As of 10:51AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20210.17000.17000.17000.17000.17009,361
26 Nov 20210.19000.19000.18000.18000.1800174,640
25 Nov 20210.19500.20000.18000.18500.18502,756,324
24 Nov 20210.18500.18500.18500.18500.18504,325
23 Nov 20210.18500.19000.18500.18500.185078,098
22 Nov 20210.19000.19000.19000.19000.1900193,493
19 Nov 20210.18500.19000.18500.19000.190016,052
18 Nov 20210.19000.19000.18500.19000.1900433,666
17 Nov 20210.19000.19500.18000.18000.1800302,342
16 Nov 20210.19000.19000.19000.19000.1900-
15 Nov 20210.19000.19000.18000.19000.1900278,986
12 Nov 20210.20000.20000.20000.20000.200035,256
11 Nov 20210.19000.19000.19000.19000.1900-
10 Nov 20210.20000.20000.19000.19000.1900263,325
09 Nov 20210.21500.22000.20500.20500.2050360,059
08 Nov 20210.20000.22000.20000.21500.2150846,432
05 Nov 20210.17000.21500.17000.20000.2000548,489
04 Nov 20210.18500.19000.17000.17000.1700324,900
03 Nov 20210.20000.20000.19000.19000.190024,800
02 Nov 20210.20000.20000.20000.20000.20002,500
01 Nov 20210.20000.20000.20000.20000.200076,378
29 Oct 20210.19500.19500.18500.19500.195066,408
28 Oct 20210.20000.20000.20000.20000.200023,925
27 Oct 20210.20000.20500.20000.20500.205065,838
26 Oct 20210.20500.20500.20000.20000.200048,978
25 Oct 20210.20500.20500.20000.20500.205019,705
22 Oct 20210.19000.20500.19000.20500.2050272,026
21 Oct 20210.20000.20000.20000.20000.2000251,176
20 Oct 20210.19500.20000.19500.20000.2000199,365
19 Oct 20210.18500.20000.18000.19500.1950165,923
18 Oct 20210.19000.19000.19000.19000.1900162,911
15 Oct 20210.18500.18500.18000.18000.1800144,897
14 Oct 20210.18500.18500.17500.18500.1850105,925
13 Oct 20210.18500.18500.18500.18500.1850112,115
12 Oct 20210.18000.18000.18000.18000.18001,473
11 Oct 20210.18000.18000.18000.18000.180079,475
08 Oct 20210.16500.16500.16500.16500.165028,448
07 Oct 20210.17500.17500.17500.17500.1750-
06 Oct 20210.17000.18500.17000.17500.1750199,861
05 Oct 20210.17500.17500.17500.17500.1750-
04 Oct 20210.17500.17500.17500.17500.175011,996
01 Oct 20210.17500.17500.17500.17500.1750117,983
30 Sept 20210.16500.18500.16500.18500.1850652,362
29 Sept 20210.15500.16000.15500.16000.160014,788
28 Sept 20210.15500.16000.13000.15000.1500278,109
27 Sept 20210.15500.15500.14500.14500.1450154,698
24 Sept 20210.16000.16000.15000.15000.150088,491
23 Sept 20210.15000.16000.15000.16000.160038,197
22 Sept 20210.15500.15500.15000.15500.1550111,326
21 Sept 20210.16000.16000.15500.15500.1550196,902
20 Sept 20210.18000.18000.16500.16500.1650237,775
17 Sept 20210.18500.18500.17500.17500.1750104,353
16 Sept 20210.20000.29500.18000.18000.18003,236,770
15 Sept 20210.17000.20000.17000.20000.20001,226,915
14 Sept 20210.17000.17000.17000.17000.170050,000
13 Sept 20210.16500.16500.16500.16500.165068,013
10 Sept 20210.16500.16500.16000.16500.1650306,431
09 Sept 20210.16000.17000.16000.17000.170067,577
08 Sept 20210.17000.17000.16000.16000.160060,000
07 Sept 20210.17000.17000.17000.17000.170036,608
06 Sept 20210.16000.17500.16000.17500.175042,886
03 Sept 20210.16500.16500.16500.16500.1650-
02 Sept 20210.16500.16500.16000.16500.1650213,700
01 Sept 20210.16000.16000.16000.16000.1600100,000
31 Aug 20210.16500.17000.16500.16500.1650111,260
30 Aug 20210.16500.16500.16500.16500.1650156,601
27 Aug 20210.17000.17000.17000.17000.1700119,500
26 Aug 20210.17000.17000.17000.17000.1700-
25 Aug 20210.16750.17000.16750.17000.170030,500
24 Aug 20210.16000.17000.16000.17000.1700167,753
23 Aug 20210.15000.15500.14000.15500.1550208,375
20 Aug 20210.17000.17000.15000.15500.1550483,991
19 Aug 20210.17500.17500.17000.17500.1750107,728
18 Aug 20210.17500.18500.16750.17500.1750740,375
17 Aug 20210.17000.17000.16750.17000.1700103,511
16 Aug 20210.18000.18000.17000.17000.170012,371
13 Aug 20210.17000.17000.17000.17000.170096,000
12 Aug 20210.17000.17000.17000.17000.1700148,269
11 Aug 20210.18000.18000.18000.18000.18009,910
10 Aug 20210.18000.18000.18000.18000.1800-
09 Aug 20210.18000.18000.18000.18000.180060,000
06 Aug 20210.17000.20000.17000.18000.1800499,810
05 Aug 20210.17000.17000.17000.17000.1700178,000
04 Aug 20210.16500.17500.16000.17500.1750198,917
03 Aug 20210.18000.18000.18000.18000.1800-
02 Aug 20210.18000.19000.18000.18000.180016,830
30 July 20210.17500.19000.17500.19000.1900124,133
29 July 20210.18000.18000.17500.17500.1750109,500
28 July 20210.18500.18500.18000.18000.1800202,470
27 July 20210.18000.18500.18000.18500.185033,255
26 July 20210.18500.19000.18000.18000.1800165,610
23 July 20210.18500.18500.18500.18500.1850112,126
22 July 20210.19000.19000.19000.19000.1900232,100
21 July 20210.18500.20000.18500.19000.1900201,537
20 July 20210.19500.19500.18000.18000.1800679,462
19 July 20210.20500.20500.19500.19500.1950158,893
16 July 20210.20000.20500.19500.20500.2050184,890
15 July 20210.21000.21000.21000.21000.210025,000
14 July 20210.20000.20000.20000.20000.200050,000
13 July 20210.20500.20500.19500.20000.20001,331,723
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...