Locafy Limited (LCFYW)
42.93
-5.07 (-10.56%)
At close: Jan 14, 2025, 5:18 PM
LCFYW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 50.31 | 50.31 | 41.03 | 42.93 | -3.81 | -8.15% | 11,765 |
| Jan 13, 2025 | 33.88 | 48.70 | 33.88 | 46.74 | 16.39 | 54.00% | 27,259 |
| Jan 10, 2025 | 21.30 | 30.35 | 20.72 | 30.35 | 9.36 | 44.59% | 9,666 |
| Jan 8, 2025 | 23.70 | 24.00 | 19.00 | 20.99 | -0.41 | -1.92% | 23,175 |
| Jan 7, 2025 | 21.71 | 23.55 | 20.00 | 21.40 | -0.21 | -0.97% | 8,750 |
| Jan 6, 2025 | 23.70 | 23.90 | 18.20 | 21.61 | -1.29 | -5.63% | 11,063 |
| Jan 3, 2025 | 18.38 | 26.30 | 18.36 | 22.90 | 4.91 | 27.29% | 21,970 |
| Jan 2, 2025 | 17.46 | 18.38 | 15.50 | 17.99 | 2.40 | 15.39% | 5,792 |
| Dec 31, 2024 | 16.81 | 24.50 | 13.02 | 15.59 | -1.11 | -6.65% | 19,946 |
| Dec 30, 2024 | 17.69 | 17.69 | 16.70 | 16.70 | 1.05 | 6.71% | 640 |
| Dec 27, 2024 | 16.21 | 18.00 | 15.52 | 15.65 | -0.87 | -5.27% | 1,598 |
| Dec 26, 2024 | 14.75 | 17.30 | 14.05 | 16.52 | -0.57 | -3.34% | 5,895 |
| Dec 24, 2024 | 13.89 | 17.89 | 13.79 | 17.09 | 0.57 | 3.45% | 6,115 |
| Dec 23, 2024 | 14.50 | 19.39 | 13.43 | 16.52 | 2.37 | 16.75% | 13,612 |
| Dec 20, 2024 | 11.72 | 14.15 | 11.52 | 14.15 | 2.93 | 26.11% | 2,593 |
| Dec 19, 2024 | 11.01 | 11.22 | 10.30 | 11.22 | -2.28 | -16.89% | 1,249 |
| Dec 18, 2024 | 14.79 | 14.79 | 13.50 | 13.50 | 0.05 | 0.37% | 8,943 |
| Dec 17, 2024 | 11.11 | 13.45 | 11.11 | 13.45 | 3.24 | 31.73% | 2,444 |
| Dec 16, 2024 | 10.40 | 10.40 | 8.53 | 10.21 | -0.30 | -2.85% | 1,258 |
| Dec 13, 2024 | 10.30 | 10.51 | 10.30 | 10.51 | 0.16 | 1.55% | 1,116 |
| Dec 12, 2024 | 9.64 | 10.40 | 9.23 | 10.35 | 0.35 | 3.50% | 2,089 |
| Dec 11, 2024 | 7.60 | 13.79 | 7.60 | 10.00 | 2.40 | 31.58% | 20,571 |
| Dec 10, 2024 | 8.40 | 8.79 | 7.60 | 7.60 | -0.01 | -0.13% | 1,410 |
| Dec 9, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 0.11 | 1.47% | 406 |
| Dec 6, 2024 | 7.41 | 7.61 | 7.12 | 7.50 | -0.11 | -1.45% | 1,169 |
| Dec 5, 2024 | 7.53 | 7.61 | 7.21 | 7.61 | 0.20 | 2.70% | 1,156 |
| Dec 4, 2024 | 7.31 | 7.41 | 7.00 | 7.41 | 0.01 | 0.14% | 1,405 |
| Dec 3, 2024 | 9.38 | 9.38 | 6.75 | 7.40 | -1.13 | -13.25% | 2,685 |
| Nov 26, 2024 | 8.50 | 8.53 | 8.03 | 8.53 | 1.53 | 21.86% | 1,758 |
| Nov 20, 2024 | 7.05 | 7.05 | 7.00 | 7.00 | -0.48 | -6.42% | 706 |
| Nov 19, 2024 | 8.07 | 8.07 | 6.61 | 7.48 | -0.49 | -6.15% | 2,138 |
| Nov 18, 2024 | 8.17 | 8.30 | 7.97 | 7.97 | -0.20 | -2.45% | 912 |
| Nov 15, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 0.18 | 2.25% | 761 |
| Nov 12, 2024 | 8.11 | 9.69 | 7.50 | 7.99 | 1.63 | 25.63% | 6,931 |
| Nov 4, 2024 | 6.36 | 6.65 | 6.36 | 6.36 | 0.00 | 0.00% | 903 |
| Oct 31, 2024 | 6.36 | 6.65 | 6.36 | 6.36 | -0.03 | -0.47% | 905 |
| Oct 29, 2024 | 6.40 | 6.70 | 6.39 | 6.39 | 0.00 | 0.00% | 603 |
| Oct 28, 2024 | 5.80 | 6.69 | 5.75 | 6.39 | 0.59 | 10.17% | 1,219 |
| Oct 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 0.01 | 0.17% | 370 |
| Oct 21, 2024 | 5.77 | 5.80 | 5.77 | 5.79 | -0.01 | -0.17% | 403 |
| Oct 11, 2024 | 6.11 | 6.20 | 4.62 | 5.80 | -0.30 | -4.92% | 2,749 |
| Oct 10, 2024 | 6.11 | 6.15 | 6.10 | 6.10 | 0.00 | 0.00% | 1,608 |
| Oct 9, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 0.33 | 5.72% | 473 |
| Oct 8, 2024 | 5.75 | 5.77 | 5.75 | 5.77 | 0.52 | 9.90% | 906 |
| Oct 7, 2024 | 5.75 | 5.75 | 5.25 | 5.25 | -0.21 | -3.85% | 1,030 |
| Oct 3, 2024 | 6.12 | 6.14 | 4.25 | 5.46 | -0.74 | -11.94% | 3,611 |
| Oct 2, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 0.06 | 0.98% | 302 |
| Sep 30, 2024 | 6.49 | 6.49 | 6.14 | 6.14 | -0.01 | -0.16% | 428 |
| Sep 27, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 0.08 | 1.32% | 228 |
| Sep 26, 2024 | 6.98 | 6.98 | 6.06 | 6.07 | 0.01 | 0.17% | 3,503 |