Locksley Resources Limited (LKY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0230

-0.0020

(-8.00%)

At close: 02:02PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0250	0.0250	0.0210	0.0230	0.0230	566,411
24 Apr 2024	0.0260	0.0260	0.0250	0.0250	0.0250	130,000
23 Apr 2024	0.0260	0.0270	0.0260	0.0270	0.0270	143,802
22 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,999
19 Apr 2024	0.0260	0.0260	0.0230	0.0240	0.0240	1,673,961
18 Apr 2024	0.0260	0.0270	0.0260	0.0270	0.0270	308,567
17 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
16 Apr 2024	0.0270	0.0270	0.0250	0.0250	0.0250	200,590
15 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	18,631
12 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	191,839
11 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
10 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
09 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	20,000
08 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	22,500
05 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	23,000
04 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
03 Apr 2024	0.0280	0.0290	0.0270	0.0290	0.0290	292,400
02 Apr 2024	0.0275	0.0280	0.0275	0.0280	0.0280	217,150
28 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
27 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
26 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
25 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	53,539
22 Mar 2024	0.0290	0.0290	0.0270	0.0270	0.0270	114,807
21 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
20 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,976
19 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	29,024
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	982
15 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
14 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
13 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
12 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
11 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	25,790
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	402
07 Mar 2024	0.0320	0.0320	0.0300	0.0300	0.0300	308,324
06 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
05 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	42,636
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	43,135
01 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	194,365
29 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
28 Feb 2024	0.0320	0.0320	0.0250	0.0290	0.0290	394,725
27 Feb 2024	0.0330	0.0330	0.0250	0.0300	0.0300	1,259,104
26 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	67,663
23 Feb 2024	0.0320	0.0330	0.0320	0.0320	0.0320	461,462
22 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
21 Feb 2024	0.0330	0.0330	0.0300	0.0320	0.0320	1,270,910
20 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
19 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
16 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	30,000
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	291,666
12 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
09 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
08 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
07 Feb 2024	0.0340	0.0340	0.0320	0.0330	0.0330	483,752
06 Feb 2024	0.0360	0.0360	0.0360	0.0360	0.0360	30,555
05 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	320,866
02 Feb 2024	0.0370	0.0370	0.0350	0.0360	0.0360	1,182,615
01 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	200,000
31 Jan 2024	0.0400	0.0400	0.0360	0.0360	0.0360	46,145
30 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	109,272
29 Jan 2024	0.0340	0.0350	0.0340	0.0350	0.0350	521,000
25 Jan 2024	0.0315	0.0330	0.0315	0.0330	0.0330	1,980,727
24 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
23 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
22 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	367,740
19 Jan 2024	0.0310	0.0310	0.0300	0.0300	0.0300	470,235
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,658
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	222,300
16 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	100,000
15 Jan 2024	0.0330	0.0330	0.0320	0.0320	0.0320	451,315
12 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	185,240
11 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	482,999
10 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	488,480
09 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
08 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	4,020
05 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	227,027
04 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	400,000
03 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
02 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	100,000
29 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	100,000
28 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
27 Dec 2023	0.0325	0.0325	0.0310	0.0310	0.0310	363,237
22 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
21 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	764,644
20 Dec 2023	0.0320	0.0325	0.0320	0.0325	0.0325	500,000
19 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	142,857
18 Dec 2023	0.0300	0.0330	0.0300	0.0330	0.0330	2,013,969
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	56,700
14 Dec 2023	0.0320	0.0320	0.0310	0.0310	0.0310	132,000
13 Dec 2023	0.0330	0.0330	0.0320	0.0320	0.0320	104,738
12 Dec 2023	0.0320	0.0330	0.0320	0.0330	0.0330	310,730
11 Dec 2023	0.0350	0.0350	0.0320	0.0320	0.0320	190,625
08 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
07 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 Dec 2023	0.0370	0.0390	0.0350	0.0350	0.0350	659,335
05 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	48,126
04 Dec 2023	0.0410	0.0410	0.0400	0.0400	0.0400	203,016
01 Dec 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
30 Nov 2023	0.0400	0.0410	0.0400	0.0410	0.0410	291,739
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6542+0.0019(+0.30%)

OIL84.11+0.54(+0.65%)

GOLD2,354.40+11.90(+0.51%)

Bitcoin AUD98,115.89+1,184.64(+1.22%)

Locksley Resources Limited (LKY.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6542
+0.0019(+0.30%)

OIL
84.11
+0.54(+0.65%)

GOLD
2,354.40
+11.90(+0.51%)

Bitcoin AUD
98,115.89
+1,184.64(+1.22%)