Australia Markets closed

Locksley Resources Limited (LKY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.13000.0000 (0.00%)
At close: 11:25AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 May 20220.13000.13000.13000.13000.1300-
13 May 20220.13000.13000.13000.13000.1300-
12 May 20220.13000.13000.13000.13000.1300-
11 May 20220.12500.13000.12500.13000.130018,000
10 May 20220.12500.12500.12000.12000.120070,000
09 May 20220.14000.14000.14000.14000.1400-
06 May 20220.14000.14000.14000.14000.140036
05 May 20220.14000.14000.14000.14000.1400-
04 May 20220.14000.14000.14000.14000.1400-
03 May 20220.14000.14000.14000.14000.1400-
02 May 20220.14000.14000.14000.14000.1400-
29 Apr 20220.14000.14000.14000.14000.14003,933
28 Apr 20220.13500.13500.13500.13500.1350-
27 Apr 20220.13500.13500.13500.13500.1350-
26 Apr 20220.13500.13500.13500.13500.1350319
22 Apr 20220.13000.14000.13000.13000.1300200,963
21 Apr 20220.13000.13000.12000.13000.130064,468
20 Apr 20220.14000.14000.14000.14000.1400-
19 Apr 20220.14000.14000.14000.14000.140025,000
14 Apr 20220.15500.16500.14500.14500.145066,975
13 Apr 20220.15500.15500.15500.15500.1550-
12 Apr 20220.15500.15500.15500.15500.155017,122
11 Apr 20220.15000.15000.15000.15000.1500110,000
08 Apr 20220.12250.15000.11000.15000.1500224,541
07 Apr 20220.13000.13000.13000.13000.13003,193
06 Apr 20220.12000.12000.12000.12000.120040,000
05 Apr 20220.13000.13000.11500.11500.1150584,865
04 Apr 20220.13500.13500.12500.12500.125016,839
01 Apr 20220.16500.16500.13500.13500.1350197,875
31 Mar 20220.16500.16500.16500.16500.1650-
30 Mar 20220.16500.16500.16500.16500.1650-
29 Mar 20220.16500.16500.16500.16500.16503,000
28 Mar 20220.16500.16500.16500.16500.165060,000
25 Mar 20220.15500.15500.15500.15500.1550-
24 Mar 20220.15500.15500.15500.15500.155013,757
23 Mar 20220.16500.16500.16500.16500.165045,000
22 Mar 20220.16500.16500.16500.16500.16503,282
21 Mar 20220.16000.17000.16000.17000.1700229,987
18 Mar 20220.16000.16000.16000.16000.1600-
17 Mar 20220.15000.16000.14500.16000.160056,281
16 Mar 20220.15000.15000.15000.15000.150042,156
15 Mar 20220.15000.15000.15000.15000.150035,000
14 Mar 20220.15000.15000.15000.15000.150050,000
11 Mar 20220.15000.15000.15000.15000.150015,000
10 Mar 20220.15000.15000.15000.15000.1500-
09 Mar 20220.15000.15000.14500.15000.150050,000
08 Mar 20220.15500.15500.15000.15000.1500141,009
07 Mar 20220.15000.15000.15000.15000.1500107,500
04 Mar 20220.15000.15000.15000.15000.150013,499
03 Mar 20220.15000.15000.14500.15000.150098,439
02 Mar 20220.15000.15000.14500.14500.145013,000
01 Mar 20220.14750.15000.14750.15000.150081,539
28 Feb 20220.13500.14500.13500.14500.1450174,622
25 Feb 20220.13000.13000.13000.13000.13005,000
24 Feb 20220.13000.13000.13000.13000.1300-
23 Feb 20220.13000.13000.13000.13000.1300-
22 Feb 20220.13500.13500.13000.13000.130059,950
21 Feb 20220.13500.13500.13500.13500.135050
18 Feb 20220.13000.13500.13000.13500.135011,000
17 Feb 20220.14000.14000.14000.14000.140035,000
16 Feb 20220.14000.14000.14000.14000.1400-
15 Feb 20220.14000.14000.14000.14000.1400222,850
14 Feb 20220.14000.14000.14000.14000.140075,000
11 Feb 20220.14000.14000.14000.14000.140050,000
10 Feb 20220.15000.15000.14000.14000.1400266,630
09 Feb 20220.16000.16000.16000.16000.1600-
08 Feb 20220.16000.16000.16000.16000.1600-
07 Feb 20220.16000.16000.16000.16000.1600-
04 Feb 20220.15000.16000.15000.16000.160077,630
03 Feb 20220.15000.15000.15000.15000.1500-
02 Feb 20220.14000.15000.14000.15000.1500146,258
01 Feb 20220.13500.14000.13500.14000.140036,076
31 Jan 20220.14000.14000.14000.14000.14008,500
28 Jan 20220.14000.14000.13500.14000.140058,700
27 Jan 20220.15000.15000.13500.14000.1400298,476
25 Jan 20220.14000.14000.14000.14000.14006,500
24 Jan 20220.15000.15000.15000.15000.1500-
21 Jan 20220.15000.15500.15000.15000.1500155,317
20 Jan 20220.14000.15000.13000.15000.1500511,550
19 Jan 20220.15000.16000.15000.15500.1550363,028
18 Jan 20220.15000.15500.15000.15500.155077,825
17 Jan 20220.15500.15500.15500.15500.155080,000
14 Jan 20220.15250.15250.15000.15000.15006,448
13 Jan 20220.15000.16000.15000.15000.1500179,636
12 Jan 20220.15000.16000.15000.16000.160010,388
11 Jan 20220.14000.14000.14000.14000.1400-
10 Jan 20220.15500.15500.14000.14000.1400325,612
07 Jan 20220.15500.15500.15500.15500.1550-
06 Jan 20220.15500.15500.15500.15500.1550-
05 Jan 20220.15500.15500.15500.15500.1550-
04 Jan 20220.15500.15500.15500.15500.1550-
31 Dec 20210.15500.15500.15500.15500.1550182,781
30 Dec 20210.15000.16000.15000.16000.160084,000
29 Dec 20210.16000.16500.15000.15500.1550465,999
24 Dec 20210.16000.16000.16000.16000.160016,998
23 Dec 20210.16000.16000.16000.16000.1600-
22 Dec 20210.16000.16000.16000.16000.160054,300
21 Dec 20210.16000.16000.15500.15500.155050,000
20 Dec 20210.16000.16000.16000.16000.160015,000
17 Dec 20210.16000.16000.16000.16000.160011,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...