Skip to main content

Locafy Limited - Ordinary Share (NQ: LCFY )

2.980 +0.030 (+1.02%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.900 2.980 2.810 2.980 423 +0.03(+1.02%)
May 23, 2024 2.950 3.550 2.950 2.950 6,081 -0.03(-1.01%)
May 22, 2024 3.100 3.348 2.820 2.980 1,665 -0.05(-1.65%)
May 21, 2024 2.830 3.360 2.800 3.030 686 +0.03(+1.00%)
May 20, 2024 3.100 3.100 2.990 3.000 2,330 -0.20(-6.25%)
May 17, 2024 3.010 3.360 3.010 3.200 8,094 +0.09(+2.89%)
May 16, 2024 3.000 3.208 3.000 3.110 1,874 +0.07(+2.30%)
May 15, 2024 3.460 3.460 3.000 3.040 4,756 -0.06(-1.94%)
May 14, 2024 3.900 4.270 2.930 3.100 33,316 -0.71(-18.64%)
May 13, 2024 3.580 4.230 3.580 3.810 13,810 +0.25(+6.89%)
May 10, 2024 3.490 3.990 3.490 3.564 26,569 +0.14(+4.22%)
May 09, 2024 2.920 3.500 2.920 3.420 12,721 +0.42(+14.00%)
May 08, 2024 2.930 3.110 2.888 3.000 7,692 +0.00(+0.00%)
May 07, 2024 2.950 3.000 2.900 3.000 5,742 +0.08(+2.74%)
May 06, 2024 2.500 2.950 2.500 2.920 9,579 +0.40(+15.66%)
May 03, 2024 2.700 2.700 2.525 2.525 631 -0.16(-5.80%)
May 02, 2024 2.770 2.983 2.680 2.680 7,449 -0.28(-9.46%)
May 01, 2024 3.400 3.400 2.940 2.960 5,492 -0.58(-16.31%)
Apr 30, 2024 3.450 3.537 3.450 3.537 1,190 +0.09(+2.52%)
Apr 29, 2024 3.560 3.560 3.450 3.450 2,840 -0.09(-2.54%)
Apr 26, 2024 3.570 3.600 3.540 3.540 1,030 -0.03(-0.84%)
Apr 25, 2024 3.600 3.600 3.570 3.570 1,063 -0.12(-3.25%)
Apr 24, 2024 3.635 3.691 3.635 3.690 1,085 -0.01(-0.26%)
Apr 22, 2024 3.700 9 -0.00(-0.01%)
Apr 19, 2024 3.640 3.700 3.610 3.700 500 -0.34(-8.42%)
Apr 18, 2024 4.020 4.040 4.020 4.040 650 +0.01(+0.16%)
Apr 17, 2024 4.000 4.110 4.000 4.033 4,066 +0.03(+0.84%)
Apr 16, 2024 3.960 4.000 3.960 4.000 2,669 +0.14(+3.63%)
Apr 11, 2024 3.860 24 +0.14(+3.76%)
Apr 10, 2024 3.720 3.720 3.720 3.720 376 +0.01(+0.27%)
Apr 09, 2024 4.000 4.110 3.710 3.710 23,878 -0.49(-11.67%)
Apr 08, 2024 3.650 4.200 3.650 4.200 4,581 +0.60(+16.67%)
Apr 05, 2024 3.650 3.650 3.600 3.600 525 +0.10(+2.85%)
Apr 04, 2024 3.750 3.750 3.500 3.500 1,684 -0.20(-5.41%)
Apr 03, 2024 4.250 4.420 3.650 3.700 12,784 -1.05(-22.10%)
Apr 02, 2024 4.900 4.900 4.750 4.750 9,122 -0.15(-3.06%)
Apr 01, 2024 4.810 4.975 4.810 4.900 7,547 -0.05(-1.11%)
Mar 28, 2024 4.900 5.000 4.900 4.955 3,728 -0.09(-1.88%)
Mar 27, 2024 4.920 5.050 4.900 5.050 6,105 +0.14(+2.96%)
Mar 26, 2024 4.800 5.090 4.610 4.905 13,152 +0.17(+3.59%)
Mar 25, 2024 4.620 4.800 4.620 4.735 1,868 -0.07(-1.56%)
Mar 22, 2024 4.800 5.000 4.800 4.810 2,650 -0.15(-2.93%)
Mar 21, 2024 5.250 5.250 4.880 4.955 14,196 -0.33(-6.16%)
Mar 20, 2024 5.210 5.300 4.700 5.280 3,480 +0.07(+1.34%)
Mar 19, 2024 5.380 5.600 5.260 5.210 3,219 -0.39(-6.96%)
Mar 18, 2024 5.530 5.700 5.100 5.600 2,303 -0.10(-1.75%)
Mar 15, 2024 5.680 5.800 5.500 5.700 15,994 -0.31(-5.16%)
Mar 14, 2024 5.720 6.010 5.720 6.010 696 -0.02(-0.33%)
Mar 12, 2024 6.030 179 +0.04(+0.58%)
Mar 11, 2024 6.050 6.050 5.995 5.995 1,084 -0.00(-0.08%)
Mar 08, 2024 6.290 6.800 6.000 6.000 7,377 -0.59(-8.95%)
Mar 07, 2024 6.000 6.590 6.000 6.590 861 +0.59(+9.83%)
Mar 06, 2024 6.150 6.150 6.000 6.000 1,818 +0.00(+0.00%)
Mar 05, 2024 6.170 6.315 5.900 6.000 17,034 -0.50(-7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.