Locksley Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.365	0.365	0.330	0.335	0.335	5,328,768
2025-11-10	0.350	0.375	0.345	0.350	0.350	8,258,909
2025-11-07	0.340	0.350	0.325	0.325	0.325	4,208,366
2025-11-06	0.350	0.360	0.335	0.350	0.350	6,331,847
2025-11-05	0.380	0.395	0.340	0.340	0.340	8,572,954
2025-11-04	0.400	0.400	0.370	0.375	0.375	6,756,302
2025-11-03	0.420	0.445	0.390	0.405	0.405	19,955,291
2025-10-31	0.325	0.355	0.320	0.345	0.345	4,664,860
2025-10-30	0.370	0.390	0.335	0.335	0.335	4,995,968
2025-10-29	0.370	0.380	0.350	0.370	0.370	5,735,979
2025-10-28	0.390	0.390	0.325	0.365	0.365	16,701,355
2025-10-27	0.490	0.490	0.410	0.410	0.410	6,319,164
2025-10-24	0.455	0.485	0.440	0.475	0.475	5,997,818
2025-10-23	0.465	0.470	0.450	0.460	0.460	2,144,898
2025-10-22	0.495	0.495	0.455	0.480	0.480	5,973,197
2025-10-21	0.575	0.580	0.510	0.520	0.520	5,380,283
2025-10-20	0.520	0.575	0.505	0.570	0.570	10,059,712
2025-10-17	0.505	0.540	0.485	0.490	0.490	6,948,538
2025-10-16	0.610	0.615	0.530	0.550	0.550	10,918,919
2025-10-15	0.495	0.645	0.490	0.640	0.640	20,650,093
2025-10-14	0.530	0.530	0.480	0.490	0.490	4,361,800
2025-10-13	0.530	0.545	0.485	0.485	0.485	5,947,840
2025-10-10	0.510	0.525	0.490	0.500	0.500	8,387,220
2025-10-09	0.450	0.485	0.445	0.480	0.480	5,086,994
2025-10-08	0.510	0.525	0.425	0.440	0.440	12,543,670
2025-10-07	0.535	0.540	0.470	0.475	0.475	8,325,466
2025-10-06	0.570	0.570	0.505	0.515	0.515	8,208,803
2025-10-03	0.510	0.565	0.510	0.555	0.555	12,961,059
2025-10-02	0.505	0.530	0.495	0.495	0.495	6,729,873
2025-10-01	0.470	0.520	0.470	0.510	0.510	6,925,204
2025-09-30	0.495	0.495	0.455	0.470	0.470	4,423,338
2025-09-29	0.475	0.505	0.470	0.485	0.485	5,002,289
2025-09-26	0.450	0.545	0.445	0.495	0.495	19,472,359
2025-09-25	0.535	0.535	0.440	0.470	0.470	21,045,920
2025-09-24	0.580	0.585	0.530	0.545	0.545	8,119,600
2025-09-23	0.605	0.630	0.595	0.600	0.600	6,796,078
2025-09-22	0.635	0.690	0.590	0.595	0.595	22,228,906
2025-09-19	0.590	0.650	0.590	0.595	0.595	6,802,515
2025-09-18	0.635	0.635	0.580	0.595	0.595	9,961,568
2025-09-17	0.615	0.660	0.580	0.645	0.645	17,790,865
2025-09-16	0.480	0.635	0.480	0.620	0.620	23,991,032
2025-09-15	0.515	0.620	0.460	0.490	0.490	28,874,505
2025-09-12	0.370	0.530	0.358	0.490	0.490	42,730,287
2025-09-11	0.310	0.385	0.310	0.360	0.360	39,429,100
2025-09-10	0.220	0.295	0.220	0.295	0.295	18,433,320
2025-09-09	0.235	0.235	0.215	0.220	0.220	4,827,735
2025-09-08	0.250	0.250	0.225	0.230	0.230	5,124,961
2025-09-05	0.240	0.255	0.235	0.250	0.250	7,191,246
2025-09-04	0.245	0.248	0.230	0.235	0.235	4,269,134
2025-09-03	0.255	0.255	0.225	0.235	0.235	6,930,073
2025-09-02	0.255	0.265	0.243	0.250	0.250	4,114,595
2025-09-01	0.265	0.270	0.253	0.255	0.255	5,550,298
2025-08-29	0.285	0.290	0.245	0.260	0.260	11,951,637
2025-08-28	0.305	0.305	0.285	0.290	0.290	4,961,240
2025-08-27	0.310	0.325	0.295	0.310	0.310	7,833,794
2025-08-26	0.300	0.323	0.290	0.310	0.310	20,696,469
2025-08-25	0.275	0.330	0.273	0.320	0.320	42,886,845
2025-08-22	0.225	0.225	0.225	0.225	0.225	0
2025-08-21	0.225	0.225	0.225	0.225	0.225	0
2025-08-20	0.235	0.240	0.220	0.225	0.225	5,969,680

← NewerPage 5 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.