Locality Planning Energy Holdings Limited (LPE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:58PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 1,384,978 |
| 25 July 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 98,189 |
| 24 July 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 10,754 |
| 23 July 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 481,564 |
| 22 July 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,998,127 |
| 19 July 2024 | 0.1075 | 0.1100 | 0.1075 | 0.1100 | 0.1100 | 754,600 |
| 18 July 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 2,223,564 |
| 17 July 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 364,000 |
| 16 July 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 395,504 |
| 15 July 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 248,112 |
| 12 July 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 656,788 |
| 11 July 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 10 July 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 09 July 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 169,839 |
| 08 July 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 56,131 |
| 05 July 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 955,439 |
| 04 July 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 91,280 |
| 03 July 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 67,080 |
| 02 July 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 566,297 |
| 01 July 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 1,029,214 |
| 28 June 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 417,840 |
| 27 June 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 40,000 |
| 26 June 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
| 25 June 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 72,887 |
| 24 June 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 466,666 |
| 21 June 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 371,796 |
| 20 June 2024 | 0.1125 | 0.1150 | 0.1125 | 0.1150 | 0.1150 | 476,488 |
| 19 June 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 1,786,169 |
| 18 June 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 18,767 |
| 17 June 2024 | 0.1000 | 0.1050 | 0.0900 | 0.0900 | 0.0900 | 136,822 |
| 14 June 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 29,903 |
| 13 June 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 10,375 |
| 12 June 2024 | 0.1050 | 0.1050 | 0.0990 | 0.0990 | 0.0990 | 385,997 |
| 11 June 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 170,810 |
| 07 June 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| 06 June 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 101,701 |
| 05 June 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 4,040 |
| 04 June 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 75 |
| 03 June 2024 | 0.1100 | 0.1300 | 0.1100 | 0.1150 | 0.1150 | 286,947 |
| 31 May 2024 | 0.0980 | 0.1100 | 0.0980 | 0.1100 | 0.1100 | 337,278 |
| 30 May 2024 | 0.1050 | 0.1050 | 0.0980 | 0.0980 | 0.0980 | 300,124 |
| 29 May 2024 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 0.1100 | 694,041 |
| 28 May 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 207,282 |
| 27 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 459,253 |
| 24 May 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 339,897 |
| 23 May 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 1,278,290 |
| 22 May 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 3,962,729 |
| 21 May 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 5,199,179 |
| 20 May 2024 | 0.1150 | 0.1300 | 0.1150 | 0.1250 | 0.1250 | 3,221,894 |
| 17 May 2024 | 0.0890 | 0.1100 | 0.0890 | 0.1100 | 0.1100 | 4,425,234 |
| 16 May 2024 | 0.0840 | 0.0870 | 0.0830 | 0.0850 | 0.0850 | 458,184 |
| 15 May 2024 | 0.0820 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | 125,404 |
| 14 May 2024 | 0.0810 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | 2,005,219 |
| 13 May 2024 | 0.0850 | 0.0870 | 0.0820 | 0.0820 | 0.0820 | 656,363 |
| 10 May 2024 | 0.0830 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 119,229 |
| 09 May 2024 | 0.0830 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 150,867 |
| 08 May 2024 | 0.0830 | 0.0850 | 0.0820 | 0.0830 | 0.0830 | 841,277 |
| 07 May 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 755,159 |
| 06 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 435,437 |
| 03 May 2024 | 0.0810 | 0.0810 | 0.0790 | 0.0800 | 0.0800 | 323,450 |
| 02 May 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 24,691 |
| 01 May 2024 | 0.0780 | 0.0810 | 0.0780 | 0.0810 | 0.0810 | 327,079 |
| 30 Apr 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 3,492,120 |
| 29 Apr 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 4,394,580 |
| 26 Apr 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 823,984 |
| 24 Apr 2024 | 0.0740 | 0.0800 | 0.0740 | 0.0800 | 0.0800 | 2,131,841 |
| 23 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 96,015 |
| 22 Apr 2024 | 0.0720 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 142,142 |
| 19 Apr 2024 | 0.0730 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 270,969 |
| 18 Apr 2024 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 271,815 |
| 17 Apr 2024 | 0.0750 | 0.0750 | 0.0710 | 0.0720 | 0.0720 | 1,553,260 |
| 16 Apr 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 2,674,295 |
| 15 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 53,975 |
| 12 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 11 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 2,200 |
| 10 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 09 Apr 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 190,189 |
| 08 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 31,742 |
| 05 Apr 2024 | 0.0590 | 0.0590 | 0.0540 | 0.0540 | 0.0540 | 315,745 |
| 04 Apr 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 106,724 |
| 03 Apr 2024 | 0.0600 | 0.0600 | 0.0520 | 0.0570 | 0.0570 | 257,305 |
| 02 Apr 2024 | 0.0590 | 0.0600 | 0.0490 | 0.0600 | 0.0600 | 4,541,792 |
| 28 Mar 2024 | 0.0340 | 0.0600 | 0.0340 | 0.0580 | 0.0580 | 33,644,993 |
| 27 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 26,152 |
| 26 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 14,901 |
| 25 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 5,147 |
| 22 Mar 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 253,494 |
| 21 Mar 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0330 | 0.0330 | 198,113 |
| 20 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 19 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 34,315 |
| 18 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 15 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 32,704 |
| 14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2 |
| 12 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 11 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 90,547 |
| 07 Mar 2024 | 0.0375 | 0.0380 | 0.0375 | 0.0375 | 0.0375 | 27,864 |
| 06 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 21,740 |
| 05 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.