ASX - Delayed Quote AUD

Lycopodium Limited (LYL.AX)

Compare
11.26 -0.10 (-0.88%)
As of 1:54 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 11.37 11.43 11.25 11.26 11.26 6,566
Nov 4, 2024 11.42 11.44 11.23 11.36 11.36 43,266
Nov 1, 2024 11.49 11.49 11.23 11.44 11.44 28,376
Oct 31, 2024 11.32 11.51 11.24 11.47 11.47 52,737
Oct 30, 2024 11.29 11.40 11.18 11.28 11.28 76,569
Oct 29, 2024 11.19 11.40 11.03 11.29 11.29 55,115
Oct 28, 2024 11.01 11.06 10.70 11.03 11.03 98,403
Oct 25, 2024 11.07 11.17 11.01 11.01 11.01 75,294
Oct 24, 2024 11.40 11.40 11.07 11.11 11.11 42,374
Oct 23, 2024 11.32 11.34 11.10 11.29 11.29 66,025
Oct 22, 2024 11.21 11.35 11.09 11.32 11.32 25,537
Oct 21, 2024 11.12 11.26 11.07 11.07 11.07 36,092
Oct 18, 2024 11.20 11.25 11.05 11.10 11.10 33,734
Oct 17, 2024 11.17 11.32 11.07 11.08 11.08 41,384
Oct 16, 2024 11.24 11.28 11.03 11.08 11.08 63,858
Oct 15, 2024 11.38 11.45 11.14 11.25 11.25 117,724
Oct 14, 2024 11.42 11.47 11.26 11.28 11.28 72,961
Oct 11, 2024 11.65 11.65 11.41 11.41 11.41 39,677
Oct 10, 2024 11.36 11.70 11.33 11.62 11.62 59,895
Oct 9, 2024 11.43 11.57 11.30 11.41 11.41 40,453
Oct 8, 2024 11.66 11.84 11.34 11.43 11.43 93,956
Oct 7, 2024 11.86 11.86 11.63 11.66 11.66 76,083
Oct 4, 2024 12.20 12.20 11.70 11.72 11.72 98,129
Oct 3, 2024 12.23 12.29 12.09 12.09 12.09 12,984
Oct 2, 2024 12.30 12.30 12.05 12.23 12.23 43,481
Oct 1, 2024 12.32 12.38 12.15 12.26 12.26 16,589
Sep 30, 2024 12.25 12.51 12.22 12.30 12.30 46,355
Sep 27, 2024 12.24 12.25 12.10 12.20 12.20 21,274
Sep 26, 2024 12.04 12.17 11.99 12.17 12.17 26,769
Sep 25, 2024 12.20 12.30 11.94 11.94 11.94 20,493
Sep 24, 2024 11.98 12.20 11.98 12.20 12.20 31,260
Sep 23, 2024 11.84 12.03 11.84 12.00 12.00 38,465
Sep 20, 2024 12.00 12.18 11.73 11.82 11.82 65,121
Sep 19, 2024 0.40 Dividend
Sep 19, 2024 12.15 12.22 11.89 12.15 12.15 41,753
Sep 18, 2024 12.59 12.63 12.37 12.55 12.15 77,703
Sep 17, 2024 12.51 12.72 12.50 12.57 12.17 69,100
Sep 16, 2024 12.46 12.70 12.45 12.65 12.25 97,227
Sep 13, 2024 12.41 12.57 12.41 12.41 12.01 48,464
Sep 12, 2024 12.38 12.63 12.31 12.39 12.00 53,017
Sep 11, 2024 12.10 12.50 12.10 12.32 11.93 87,434
Sep 10, 2024 12.08 12.22 11.92 12.22 11.83 44,638
Sep 9, 2024 11.66 11.88 11.51 11.88 11.50 54,912
Sep 6, 2024 11.85 11.88 11.56 11.75 11.38 105,643
Sep 5, 2024 12.01 12.04 11.76 11.85 11.47 63,227
Sep 4, 2024 12.06 12.20 11.98 12.00 11.62 82,056
Sep 3, 2024 12.90 12.90 12.12 12.15 11.76 109,043
Sep 2, 2024 12.49 12.91 12.37 12.88 12.47 66,184
Aug 30, 2024 12.40 12.56 12.29 12.44 12.04 43,043
Aug 29, 2024 12.07 12.31 12.00 12.21 11.82 22,078
Aug 28, 2024 12.63 12.66 12.08 12.08 11.69 129,315
Aug 27, 2024 12.20 12.67 12.14 12.63 12.23 65,317
Aug 26, 2024 12.21 12.23 12.10 12.19 11.80 48,345
Aug 23, 2024 12.22 12.25 11.99 12.15 11.76 102,511
Aug 22, 2024 12.35 12.41 12.16 12.25 11.86 109,701
Aug 21, 2024 13.50 13.50 11.98 12.34 11.95 363,487
Aug 20, 2024 14.26 14.27 14.02 14.02 13.57 36,364
Aug 19, 2024 14.27 14.27 13.96 14.06 13.61 53,417
Aug 16, 2024 13.76 14.25 13.76 14.14 13.69 51,500
Aug 15, 2024 13.71 13.84 13.65 13.76 13.32 42,733
Aug 14, 2024 13.49 13.70 13.49 13.64 13.21 19,592
Aug 13, 2024 13.55 13.79 13.40 13.44 13.01 47,789
Aug 12, 2024 13.66 13.80 13.46 13.54 13.11 54,208
Aug 9, 2024 13.68 13.90 13.52 13.61 13.18 39,665
Aug 8, 2024 13.45 13.57 13.39 13.49 13.06 62,909
Aug 7, 2024 13.35 13.53 13.15 13.40 12.97 58,678
Aug 6, 2024 12.80 13.28 12.48 13.28 12.86 80,976
Aug 5, 2024 13.70 13.70 12.86 12.86 12.45 82,062
Aug 2, 2024 13.87 14.08 13.68 13.90 13.46 99,093
Aug 1, 2024 14.17 14.19 13.81 13.96 13.52 67,225
Jul 31, 2024 14.23 14.30 14.10 14.17 13.72 36,044
Jul 30, 2024 14.27 14.27 13.89 14.24 13.79 34,093
Jul 29, 2024 14.25 14.25 13.90 13.90 13.46 42,207
Jul 26, 2024 14.12 14.27 13.98 14.04 13.59 52,084
Jul 25, 2024 13.73 13.89 13.66 13.81 13.37 64,324
Jul 24, 2024 13.80 13.84 13.66 13.78 13.34 40,863
Jul 23, 2024 13.67 13.82 13.63 13.76 13.32 31,831
Jul 22, 2024 13.27 13.85 13.20 13.70 13.26 36,087
Jul 19, 2024 13.60 13.60 13.20 13.33 12.91 45,997
Jul 18, 2024 13.42 13.65 13.42 13.60 13.17 26,371
Jul 17, 2024 13.30 13.60 13.30 13.42 12.99 76,777
Jul 16, 2024 13.26 13.32 13.10 13.32 12.90 64,798
Jul 15, 2024 13.46 13.46 13.23 13.30 12.88 60,413
Jul 12, 2024 13.56 13.65 13.31 13.38 12.95 42,168
Jul 11, 2024 13.40 13.68 13.34 13.51 13.08 84,492
Jul 10, 2024 13.50 13.59 13.30 13.40 12.97 65,905
Jul 9, 2024 13.10 13.54 12.95 13.41 12.98 93,487
Jul 8, 2024 12.84 13.07 12.73 13.00 12.59 41,349
Jul 5, 2024 12.87 12.97 12.70 12.83 12.42 26,475
Jul 4, 2024 13.10 13.15 12.81 12.90 12.49 35,631
Jul 3, 2024 12.90 13.20 12.90 13.00 12.59 121,315
Jul 2, 2024 12.80 12.88 12.52 12.88 12.47 31,601
Jul 1, 2024 12.86 12.86 12.42 12.44 12.04 22,469
Jun 28, 2024 12.30 12.79 12.30 12.79 12.38 29,937
Jun 27, 2024 12.75 12.85 12.20 12.30 11.91 67,769
Jun 26, 2024 13.07 13.11 12.69 12.75 12.34 67,703
Jun 25, 2024 12.86 13.20 12.86 13.15 12.73 80,022
Jun 24, 2024 12.55 12.87 12.42 12.73 12.32 59,432
Jun 21, 2024 12.06 12.60 12.06 12.54 12.14 76,267
Jun 20, 2024 12.01 12.09 11.90 12.08 11.69 88,844
Jun 19, 2024 12.00 12.27 11.90 12.00 11.62 76,065
Jun 18, 2024 11.93 11.93 11.74 11.87 11.49 11,336
Jun 17, 2024 11.94 11.94 11.70 11.81 11.43 90,755
Jun 14, 2024 11.94 12.15 11.89 11.97 11.59 21,024
Jun 13, 2024 11.84 12.12 11.83 11.95 11.57 36,076
Jun 12, 2024 11.94 12.00 11.76 11.82 11.44 35,770
Jun 11, 2024 12.10 12.12 11.93 12.10 11.71 38,755
Jun 7, 2024 12.07 12.10 11.91 12.10 11.71 33,344
Jun 6, 2024 11.81 12.22 11.81 12.10 11.71 28,381
Jun 5, 2024 11.86 11.86 11.64 11.81 11.43 33,159
Jun 4, 2024 12.06 12.13 11.80 11.90 11.52 60,105
Jun 3, 2024 12.15 12.30 12.06 12.06 11.68 29,840
May 31, 2024 12.23 12.26 12.05 12.18 11.79 12,118
May 30, 2024 12.11 12.47 12.06 12.21 11.82 15,192
May 29, 2024 12.27 12.38 11.96 12.09 11.70 28,222
May 28, 2024 12.78 12.78 12.24 12.27 11.88 37,871
May 27, 2024 12.30 12.63 12.20 12.63 12.23 31,543
May 24, 2024 12.35 12.54 12.13 12.26 11.87 68,834
May 23, 2024 12.24 12.33 12.18 12.26 11.87 13,992
May 22, 2024 12.20 12.27 12.02 12.22 11.83 18,655
May 21, 2024 12.20 12.31 12.04 12.09 11.70 24,975
May 20, 2024 12.10 12.37 12.10 12.20 11.81 31,668
May 17, 2024 12.29 12.29 11.92 11.99 11.61 26,830
May 16, 2024 12.09 12.20 11.94 12.20 11.81 47,641
May 15, 2024 12.13 12.14 11.95 11.96 11.58 65,091
May 14, 2024 12.20 12.20 11.94 12.16 11.77 21,745
May 13, 2024 12.25 12.32 11.91 12.20 11.81 51,923
May 10, 2024 12.35 12.50 12.17 12.22 11.83 45,926
May 9, 2024 12.50 12.55 12.22 12.25 11.86 33,263
May 8, 2024 13.12 13.20 12.39 12.41 12.01 102,035
May 7, 2024 12.50 13.10 12.50 13.10 12.68 147,940
May 6, 2024 12.26 12.35 12.15 12.30 11.91 10,466
May 3, 2024 12.11 12.30 12.11 12.20 11.81 18,020
May 2, 2024 12.06 12.19 12.05 12.13 11.74 15,191
May 1, 2024 12.20 12.21 11.94 12.06 11.68 66,451
Apr 30, 2024 12.27 12.43 12.23 12.33 11.94 52,189
Apr 29, 2024 11.99 12.38 11.81 12.27 11.88 112,290
Apr 26, 2024 11.70 11.97 11.65 11.94 11.56 41,937
Apr 24, 2024 11.66 11.91 11.59 11.83 11.45 55,764
Apr 23, 2024 11.89 11.89 11.45 11.69 11.32 20,841
Apr 22, 2024 11.32 11.56 11.31 11.43 11.07 95,717
Apr 19, 2024 11.20 11.37 11.11 11.28 10.92 54,089
Apr 18, 2024 11.00 11.19 10.97 11.19 10.83 48,695
Apr 17, 2024 11.04 11.10 10.96 11.03 10.68 101,658
Apr 16, 2024 11.02 11.08 10.93 11.05 10.70 47,983
Apr 15, 2024 11.10 11.10 10.97 11.02 10.67 73,969
Apr 12, 2024 11.03 11.29 11.03 11.14 10.78 64,655
Apr 11, 2024 11.06 11.21 11.03 11.04 10.69 53,110
Apr 10, 2024 11.02 11.17 11.00 11.12 10.77 57,222
Apr 9, 2024 11.08 11.20 10.99 11.01 10.66 85,993
Apr 8, 2024 11.05 11.17 10.92 11.17 10.81 161,601
Apr 5, 2024 11.15 11.17 10.94 11.14 10.78 59,617
Apr 4, 2024 11.56 11.60 11.14 11.22 10.86 99,379
Apr 3, 2024 11.76 11.76 11.40 11.56 11.19 58,253
Apr 2, 2024 11.74 11.85 11.64 11.75 11.38 108,293
Mar 28, 2024 11.63 11.80 11.62 11.70 11.33 62,049
Mar 27, 2024 11.53 11.55 11.35 11.52 11.15 42,321
Mar 26, 2024 11.40 11.61 11.25 11.50 11.13 74,454
Mar 25, 2024 0.37 Dividend
Mar 25, 2024 12.00 12.00 11.26 11.36 11.00 107,403
Mar 22, 2024 12.06 12.16 11.97 12.05 11.31 72,188
Mar 21, 2024 12.16 12.29 11.88 12.05 11.31 93,224
Mar 20, 2024 12.41 12.41 12.05 12.05 11.31 101,972
Mar 19, 2024 12.24 12.50 12.08 12.41 11.65 131,880
Mar 18, 2024 12.10 12.24 12.07 12.14 11.39 33,819
Mar 15, 2024 12.48 12.48 12.08 12.11 11.36 104,771
Mar 14, 2024 12.47 12.70 12.40 12.48 11.71 60,889
Mar 13, 2024 12.40 12.62 12.35 12.38 11.62 42,441
Mar 12, 2024 12.62 12.64 12.28 12.29 11.53 57,540
Mar 11, 2024 12.75 12.90 12.60 12.63 11.85 60,857
Mar 8, 2024 12.75 12.93 12.53 12.76 11.97 83,343
Mar 7, 2024 12.55 12.75 12.25 12.75 11.96 45,827
Mar 6, 2024 12.40 12.67 12.27 12.47 11.70 57,794
Mar 5, 2024 12.27 12.53 12.23 12.38 11.62 58,366
Mar 4, 2024 12.55 12.63 12.19 12.20 11.45 45,573
Mar 1, 2024 12.50 12.77 12.41 12.44 11.67 51,283
Feb 29, 2024 12.13 12.48 12.00 12.41 11.65 46,153
Feb 28, 2024 11.96 12.17 11.80 12.06 11.32 47,847
Feb 27, 2024 11.97 11.98 11.80 11.85 11.12 36,895
Feb 26, 2024 12.25 12.49 11.84 12.05 11.31 76,520
Feb 23, 2024 12.53 12.53 12.01 12.12 11.37 95,927
Feb 22, 2024 13.53 13.53 12.41 12.55 11.78 108,696
Feb 21, 2024 12.41 13.63 12.41 13.21 12.40 108,940
Feb 20, 2024 12.24 12.50 12.19 12.21 11.46 46,727
Feb 19, 2024 12.06 12.46 12.05 12.20 11.45 35,176
Feb 16, 2024 11.93 12.12 11.91 11.99 11.25 98,699
Feb 15, 2024 12.06 12.08 11.89 11.90 11.17 12,717
Feb 14, 2024 12.01 12.02 11.65 11.88 11.15 28,627
Feb 13, 2024 12.15 12.22 12.05 12.11 11.36 16,965
Feb 12, 2024 12.06 12.40 12.06 12.24 11.49 69,639
Feb 9, 2024 12.22 12.30 12.03 12.06 11.32 52,064
Feb 8, 2024 12.13 12.42 12.08 12.12 11.37 32,539
Feb 7, 2024 12.10 12.17 12.01 12.10 11.35 13,114
Feb 6, 2024 12.04 12.21 11.96 12.00 11.26 20,725
Feb 5, 2024 12.20 12.43 12.02 12.18 11.43 28,190
Feb 2, 2024 12.19 12.38 12.00 12.01 11.27 44,259
Feb 1, 2024 12.25 12.51 12.00 12.10 11.35 65,840
Jan 31, 2024 11.92 12.26 11.75 12.07 11.33 33,424
Jan 30, 2024 11.61 11.92 11.61 11.92 11.19 24,016
Jan 29, 2024 11.57 11.78 11.47 11.47 10.76 22,237
Jan 25, 2024 11.56 11.68 11.39 11.52 10.81 45,294
Jan 24, 2024 11.65 11.67 11.39 11.39 10.69 28,983
Jan 23, 2024 11.55 11.80 11.47 11.57 10.86 19,587
Jan 22, 2024 11.48 11.54 11.35 11.38 10.68 14,903
Jan 19, 2024 11.85 11.85 11.31 11.41 10.71 16,972
Jan 18, 2024 11.32 11.80 11.27 11.80 11.07 17,248
Jan 17, 2024 11.70 11.70 11.25 11.29 10.59 26,993
Jan 16, 2024 11.87 11.87 11.73 11.74 11.02 6,039
Jan 15, 2024 11.84 11.92 11.83 11.84 11.11 4,699
Jan 12, 2024 12.15 12.25 11.93 11.98 11.24 41,482
Jan 11, 2024 12.14 12.26 11.98 12.07 11.33 21,276
Jan 10, 2024 12.30 12.30 11.95 12.14 11.39 21,463
Jan 9, 2024 11.80 12.18 11.80 11.99 11.25 26,418
Jan 8, 2024 12.02 12.24 11.86 11.86 11.13 56,224
Jan 5, 2024 12.00 12.16 11.90 11.90 11.17 8,347
Jan 4, 2024 11.81 12.20 11.71 12.17 11.42 20,169
Jan 3, 2024 12.19 12.21 11.81 11.81 11.08 31,698
Jan 2, 2024 11.70 12.30 11.67 12.30 11.54 46,575
Dec 29, 2023 11.67 11.74 11.55 11.70 10.98 31,704
Dec 28, 2023 11.87 11.87 11.37 11.65 10.93 34,345
Dec 27, 2023 11.62 11.77 11.47 11.50 10.79 24,255
Dec 22, 2023 11.07 11.62 11.06 11.62 10.90 79,030
Dec 21, 2023 11.01 11.22 11.01 11.07 10.39 15,388
Dec 20, 2023 11.03 11.19 10.90 11.06 10.38 23,333
Dec 19, 2023 10.90 11.05 10.62 11.03 10.35 48,108
Dec 18, 2023 10.68 10.98 10.68 10.76 10.10 27,226
Dec 15, 2023 10.63 10.73 10.56 10.68 10.02 12,775
Dec 14, 2023 10.58 10.77 10.50 10.77 10.11 50,889
Dec 13, 2023 10.73 10.83 10.53 10.60 9.95 33,688
Dec 12, 2023 11.01 11.15 10.72 10.73 10.07 88,100
Dec 11, 2023 10.50 10.79 10.41 10.79 10.13 86,626
Dec 8, 2023 10.50 10.59 10.42 10.50 9.85 41,585
Dec 7, 2023 10.45 10.50 10.40 10.50 9.85 78,269
Dec 6, 2023 10.50 10.50 10.35 10.46 9.82 65,756
Dec 5, 2023 10.35 10.50 10.30 10.50 9.85 26,019
Dec 4, 2023 10.47 10.65 10.43 10.43 9.79 49,858
Dec 1, 2023 10.48 10.52 10.33 10.47 9.83 20,411
Nov 30, 2023 10.46 10.51 10.31 10.46 9.82 25,112
Nov 29, 2023 10.36 10.49 10.29 10.46 9.82 23,458
Nov 28, 2023 10.35 10.40 10.22 10.36 9.72 46,780
Nov 27, 2023 10.30 10.31 10.07 10.31 9.67 32,087
Nov 24, 2023 10.34 10.34 10.16 10.29 9.66 26,986
Nov 23, 2023 10.46 10.46 10.18 10.28 9.65 19,966
Nov 22, 2023 10.45 10.48 10.26 10.28 9.65 50,542
Nov 21, 2023 10.62 10.62 10.34 10.45 9.81 61,320
Nov 20, 2023 10.39 10.71 10.27 10.60 9.95 98,581
Nov 17, 2023 10.30 10.39 10.07 10.39 9.75 41,244
Nov 16, 2023 10.25 10.32 10.05 10.30 9.67 47,161
Nov 15, 2023 10.40 10.49 10.19 10.27 9.64 69,126
Nov 14, 2023 9.63 10.48 9.63 10.37 9.73 135,609
Nov 13, 2023 9.79 9.84 9.51 9.63 9.04 51,711
Nov 10, 2023 9.85 9.91 9.69 9.71 9.11 39,842
Nov 9, 2023 9.90 9.90 9.69 9.82 9.22 77,505
Nov 8, 2023 9.64 9.91 9.52 9.91 9.30 176,042
Nov 7, 2023 9.49 9.65 9.34 9.50 8.91 69,441
Nov 6, 2023 9.35 9.55 9.16 9.55 8.96 46,270

Related Tickers