Australia markets open in 3 hours 43 minutes

Lycopodium Limited (LYL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
12.20+0.07 (+0.58%)
At close: 04:10PM AEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202412.1112.3012.1112.2012.2018,020
02 May 202412.0612.1912.0512.1312.1315,191
01 May 202412.2012.2111.9412.0612.0666,451
30 Apr 202412.2712.4312.2312.3312.3352,189
29 Apr 202411.9912.3811.8112.2712.27112,290
26 Apr 202411.7011.9711.6511.9411.9441,937
24 Apr 202411.6611.9111.5911.8311.8355,764
23 Apr 202411.8911.8911.4511.6911.6920,841
22 Apr 202411.3211.5611.3111.4311.4395,717
19 Apr 202411.2011.3711.1111.2811.2854,089
18 Apr 202411.0011.1910.9711.1911.1948,695
17 Apr 202411.0411.1010.9611.0311.03101,658
16 Apr 202411.0211.0810.9311.0511.0547,983
15 Apr 202411.1011.1010.9711.0211.0273,969
12 Apr 202411.0311.2911.0311.1411.1464,655
11 Apr 202411.0611.2111.0311.0411.0453,110
10 Apr 202411.0211.1711.0011.1211.1257,222
09 Apr 202411.0811.2010.9911.0111.0185,993
08 Apr 202411.0511.1710.9211.1711.17161,601
05 Apr 202411.1511.1710.9411.1411.1459,617
04 Apr 202411.5611.6011.1411.2211.2299,379
03 Apr 202411.7611.7611.4011.5611.5658,253
02 Apr 202411.7411.8511.6411.7511.75108,293
28 Mar 202411.6311.8011.6211.7011.7062,049
27 Mar 202411.5311.5511.3511.5211.5242,321
26 Mar 202411.4011.6111.2511.5011.5074,454
25 Mar 202412.0012.0011.2611.3611.36107,403
25 Mar 20240.37 Dividend
22 Mar 202412.0612.1611.9712.0511.6872,188
21 Mar 202412.1612.2911.8812.0511.6893,224
20 Mar 202412.4112.4112.0512.0511.68101,972
19 Mar 202412.2412.5012.0812.4112.03131,880
18 Mar 202412.1012.2412.0712.1411.7733,819
15 Mar 202412.4812.4812.0812.1111.74104,771
14 Mar 202412.4712.7012.4012.4812.1060,889
13 Mar 202412.4012.6212.3512.3812.0042,441
12 Mar 202412.6212.6412.2812.2911.9157,540
11 Mar 202412.7512.9012.6012.6312.2460,857
08 Mar 202412.7512.9312.5312.7612.3783,343
07 Mar 202412.5512.7512.2512.7512.3645,827
06 Mar 202412.4012.6712.2712.4712.0957,794
05 Mar 202412.2712.5312.2312.3812.0058,366
04 Mar 202412.5512.6312.1912.2011.8345,573
01 Mar 202412.5012.7712.4112.4412.0651,283
29 Feb 202412.1312.4812.0012.4112.0346,153
28 Feb 202411.9612.1711.8012.0611.6947,847
27 Feb 202411.9711.9811.8011.8511.4936,895
26 Feb 202412.2512.4911.8412.0511.6876,520
23 Feb 202412.5312.5312.0112.1211.7595,927
22 Feb 202413.5313.5312.4112.5512.16108,696
21 Feb 202412.4113.6312.4113.2112.80108,940
20 Feb 202412.2412.5012.1912.2111.8446,727
19 Feb 202412.0612.4612.0512.2011.8335,176
16 Feb 202411.9312.1211.9111.9911.6298,699
15 Feb 202412.0612.0811.8911.9011.5312,717
14 Feb 202412.0112.0211.6511.8811.5228,627
13 Feb 202412.1512.2212.0512.1111.7416,965
12 Feb 202412.0612.4012.0612.2411.8669,639
09 Feb 202412.2212.3012.0312.0611.6952,064
08 Feb 202412.1312.4212.0812.1211.7532,539
07 Feb 202412.1012.1712.0112.1011.7313,114
06 Feb 202412.0412.2111.9612.0011.6320,725
05 Feb 202412.2012.4312.0212.1811.8128,190
02 Feb 202412.1912.3812.0012.0111.6444,259
01 Feb 202412.2512.5112.0012.1011.7365,840
31 Jan 202411.9212.2611.7512.0711.7033,424
30 Jan 202411.6111.9211.6111.9211.5524,016
29 Jan 202411.5711.7811.4711.4711.1222,237
25 Jan 202411.5611.6811.3911.5211.1745,294
24 Jan 202411.6511.6711.3911.3911.0428,983
23 Jan 202411.5511.8011.4711.5711.2119,587
22 Jan 202411.4811.5411.3511.3811.0314,903
19 Jan 202411.8511.8511.3111.4111.0616,972
18 Jan 202411.3211.8011.2711.8011.4417,248
17 Jan 202411.7011.7011.2511.2910.9426,993
16 Jan 202411.8711.8711.7311.7411.386,039
15 Jan 202411.8411.9211.8311.8411.484,699
12 Jan 202412.1512.2511.9311.9811.6141,482
11 Jan 202412.1412.2611.9812.0711.7021,276
10 Jan 202412.3012.3011.9512.1411.7721,463
09 Jan 202411.8012.1811.8011.9911.6226,418
08 Jan 202412.0212.2411.8611.8611.5056,224
05 Jan 202412.0012.1611.9011.9011.538,347
04 Jan 202411.8112.2011.7112.1711.8020,169
03 Jan 202412.1912.2111.8111.8111.4531,698
02 Jan 202411.7012.3011.6712.3011.9246,575
29 Dec 202311.6711.7411.5511.7011.3431,704
28 Dec 202311.8711.8711.3711.6511.2934,345
27 Dec 202311.6211.7711.4711.5011.1524,255
22 Dec 202311.0711.6211.0611.6211.2679,030
21 Dec 202311.0111.2211.0111.0710.7315,388
20 Dec 202311.0311.1910.9011.0610.7223,333
19 Dec 202310.9011.0510.6211.0310.6948,108
18 Dec 202310.6810.9810.6810.7610.4327,226
15 Dec 202310.6310.7310.5610.6810.3512,775
14 Dec 202310.5810.7710.5010.7710.4450,889
13 Dec 202310.7310.8310.5310.6010.2733,688
12 Dec 202311.0111.1510.7210.7310.4088,100
11 Dec 202310.5010.7910.4110.7910.4686,626
08 Dec 202310.5010.5910.4210.5010.1841,585
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...