Lycopodium Limited LYL
ASX · Australien · Industriedienstleistungen
AUD 23,62+0,20 (+0,85 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 23,62 | +0,85 % | AUD 23,48 | AUD 23,90 | AUD 23,26 | 105,25K |
| 2026-10-01 | AUD 23,42 | -1,60 % | AUD 23,73 | AUD 23,85 | AUD 22,95 | 48,62K |
| 2026-09-30 | AUD 23,80 | +0,98 % | AUD 23,39 | AUD 24,17 | AUD 23,27 | 36,63K |
| 2026-09-29 | AUD 23,57 | +0,38 % | AUD 23,42 | AUD 23,85 | AUD 22,82 | 34,64K |
| 2026-09-28 | AUD 23,48 | +0,38 % | AUD 22,83 | AUD 23,58 | AUD 22,83 | 22,28K |
| 2026-09-25 | AUD 23,39 | +0,26 % | AUD 23,24 | AUD 23,51 | AUD 23,12 | 42,09K |
| 2026-09-24 | AUD 23,33 | +1,66 % | AUD 22,65 | AUD 23,41 | AUD 22,57 | 38,50K |
| 2026-09-23 | AUD 22,95 | +0,44 % | AUD 23,00 | AUD 23,30 | AUD 22,84 | 214,28K |
| 2026-09-22 | AUD 22,85 | -1,38 % | AUD 23,63 | AUD 23,63 | AUD 22,60 | 80,48K |
| 2026-09-21 | AUD 23,17 | +2,21 % | AUD 23,62 | AUD 23,62 | AUD 22,63 | 94,61K |
| 2026-09-18 | AUD 22,67 | -0,74 % | AUD 22,84 | AUD 22,93 | AUD 22,00 | 256,01K |
| 2026-09-17 | AUD 22,84 | +0,48 % | AUD 22,05 | AUD 23,35 | AUD 22,05 | 65,94K |
| 2026-09-16 | AUD 22,73 | -0,18 % | AUD 23,38 | AUD 23,38 | AUD 22,22 | 113,07K |
| 2026-09-15 | AUD 22,77 | +0,57 % | AUD 21,75 | AUD 23,33 | AUD 21,75 | 113,51K |
| 2026-09-14 | AUD 22,64 | +2,77 % | AUD 21,91 | AUD 22,71 | AUD 21,47 | 117,11K |
| 2026-09-11 | AUD 22,03 | +2,04 % | AUD 20,94 | AUD 22,05 | AUD 20,94 | 55,14K |
| 2026-09-10 | AUD 21,59 | +2,23 % | AUD 21,03 | AUD 21,71 | AUD 21,03 | 453,66K |
| 2026-09-09 | AUD 21,12 | +1,83 % | AUD 20,92 | AUD 21,51 | AUD 20,88 | 80,48K |
| 2026-09-08 | AUD 20,74 | -3,26 % | AUD 21,92 | AUD 21,92 | AUD 20,41 | 105,47K |
| 2026-09-07 | AUD 21,44 | -1,06 % | AUD 22,00 | AUD 22,11 | AUD 21,44 | 43,10K |
| 2026-09-04 | AUD 21,67 | -1,28 % | AUD 21,94 | AUD 22,22 | AUD 21,53 | 44,57K |
| 2026-09-03 | AUD 21,95 | -3,13 % | AUD 23,00 | AUD 23,44 | AUD 21,86 | 48,44K |
| 2026-09-02 | AUD 22,66 | -0,48 % | AUD 23,50 | AUD 23,50 | AUD 22,17 | 106,12K |
| 2026-09-01 | AUD 22,77 | -0,65 % | AUD 22,62 | AUD 23,05 | AUD 22,29 | 295,03K |
| 2026-08-31 | AUD 22,92 | +3,06 % | AUD 22,44 | AUD 23,38 | AUD 21,80 | 267,02K |
| 2026-08-28 | AUD 22,24 | +0,77 % | AUD 22,00 | AUD 22,28 | AUD 21,73 | 31,28K |
| 2026-08-27 | AUD 22,07 | +4,60 % | AUD 21,52 | AUD 22,07 | AUD 21,24 | 58,08K |
| 2026-08-26 | AUD 21,10 | -1,08 % | AUD 21,38 | AUD 21,75 | AUD 21,09 | 68,74K |
| 2026-08-25 | AUD 21,33 | -1,39 % | AUD 21,38 | AUD 21,59 | AUD 21,07 | 72,85K |
| 2026-08-24 | AUD 21,63 | -3,05 % | AUD 22,49 | AUD 22,49 | AUD 21,63 | 122,86K |
| 2026-08-21 | AUD 22,31 | +2,91 % | AUD 21,60 | AUD 22,47 | AUD 21,44 | 164,93K |
| 2026-08-20 | AUD 21,68 | +1,55 % | AUD 21,36 | AUD 22,11 | AUD 20,85 | 284,68K |
| 2026-08-19 | AUD 21,35 | +13,44 % | AUD 18,82 | AUD 21,79 | AUD 18,82 | 614,28K |
| 2026-08-18 | AUD 18,82 | -1,88 % | AUD 19,18 | AUD 19,18 | AUD 18,66 | 142,10K |
| 2026-08-17 | AUD 19,18 | +1,05 % | AUD 18,95 | AUD 19,18 | AUD 18,71 | 8,45K |
| 2026-08-14 | AUD 18,98 | +0,42 % | AUD 19,12 | AUD 19,12 | AUD 18,75 | 9,45K |
| 2026-08-13 | AUD 18,90 | -1,97 % | AUD 19,28 | AUD 19,30 | AUD 18,81 | 8,88K |
| 2026-08-12 | AUD 19,28 | +0,42 % | AUD 19,25 | AUD 19,60 | AUD 19,18 | 26,42K |
| 2026-08-11 | AUD 19,20 | +0,47 % | AUD 19,18 | AUD 19,41 | AUD 19,09 | 13,76K |
| 2026-08-10 | AUD 19,11 | +0,84 % | AUD 19,03 | AUD 19,59 | AUD 18,90 | 43,59K |
| 2026-08-07 | AUD 18,95 | -1,71 % | AUD 19,33 | AUD 19,77 | AUD 18,90 | 85,47K |
| 2026-08-06 | AUD 19,28 | +2,83 % | AUD 18,85 | AUD 19,36 | AUD 18,85 | 91,18K |
| 2026-08-05 | AUD 18,75 | +6,41 % | AUD 17,69 | AUD 18,91 | AUD 17,69 | 71,46K |
| 2026-08-04 | AUD 17,62 | +0,57 % | AUD 17,50 | AUD 17,62 | AUD 17,36 | 8,69K |
| 2026-08-03 | AUD 17,52 | -1,57 % | AUD 17,80 | AUD 17,90 | AUD 17,40 | 10,21K |
| 2026-07-31 | AUD 17,80 | +3,01 % | AUD 17,28 | AUD 18,00 | AUD 16,95 | 37,06K |
| 2026-07-30 | AUD 17,28 | -2,92 % | AUD 17,77 | AUD 17,96 | AUD 17,28 | 36,62K |
| 2026-07-29 | AUD 17,80 | -0,17 % | AUD 18,00 | AUD 18,28 | AUD 17,76 | 62,80K |
| 2026-07-28 | AUD 17,83 | -4,35 % | AUD 19,00 | AUD 19,00 | AUD 17,83 | 16,97K |
| 2026-07-27 | AUD 18,64 | -0,16 % | AUD 18,70 | AUD 19,26 | AUD 18,56 | 29,59K |
| 2026-07-24 | AUD 18,67 | -0,90 % | AUD 18,99 | AUD 18,99 | AUD 18,47 | 10,23K |
| 2026-07-23 | AUD 18,84 | +1,67 % | AUD 18,44 | AUD 18,96 | AUD 18,43 | 87,75K |
| 2026-07-22 | AUD 18,53 | -0,05 % | AUD 18,39 | AUD 18,53 | AUD 18,15 | 3,69K |
| 2026-07-21 | AUD 18,54 | -1,38 % | AUD 18,71 | AUD 18,71 | AUD 18,25 | 17,23K |
| 2026-07-20 | AUD 18,80 | +2,12 % | AUD 18,41 | AUD 18,80 | AUD 18,26 | 44,60K |
| 2026-07-17 | AUD 18,41 | -0,27 % | AUD 18,49 | AUD 18,59 | AUD 18,03 | 18,23K |
| 2026-07-16 | AUD 18,46 | -1,91 % | AUD 18,83 | AUD 18,83 | AUD 18,35 | 16,84K |
| 2026-07-15 | AUD 18,82 | +2,06 % | AUD 18,40 | AUD 18,82 | AUD 18,40 | 18,41K |
| 2026-07-14 | AUD 18,44 | 0,00 % | AUD 18,28 | AUD 18,46 | AUD 18,01 | 45,49K |
| 2026-07-13 | AUD 18,44 | -2,33 % | AUD 19,00 | AUD 19,29 | AUD 18,18 | 24,45K |
| 2026-07-10 | AUD 18,88 | +1,51 % | AUD 18,80 | AUD 19,02 | AUD 18,51 | 71,97K |
| 2026-07-09 | AUD 18,60 | -2,05 % | AUD 18,98 | AUD 19,47 | AUD 18,50 | 44,42K |
| 2026-07-08 | AUD 18,99 | +2,87 % | AUD 18,21 | AUD 18,99 | AUD 17,94 | 26,35K |
| 2026-07-07 | AUD 18,46 | +1,99 % | AUD 18,24 | AUD 18,53 | AUD 18,12 | 197,00K |
| 2026-07-06 | AUD 18,10 | +4,38 % | AUD 17,11 | AUD 18,15 | AUD 17,10 | 105,13K |
| 2026-07-03 | AUD 17,34 | +1,46 % | AUD 16,93 | AUD 17,38 | AUD 16,82 | 26,21K |
| 2026-07-02 | AUD 17,09 | -3,45 % | AUD 17,70 | AUD 17,80 | AUD 16,93 | 68,37K |
| 2026-07-01 | AUD 17,70 | -1,72 % | AUD 17,66 | AUD 17,90 | AUD 17,29 | 38,87K |
| 2026-06-30 | AUD 18,01 | +1,87 % | AUD 17,60 | AUD 18,05 | AUD 17,33 | 63,07K |
| 2026-06-29 | AUD 17,68 | -2,59 % | AUD 17,67 | AUD 17,90 | AUD 17,34 | 24,87K |
| 2026-06-26 | AUD 18,15 | +5,28 % | AUD 17,12 | AUD 18,19 | AUD 17,12 | 53,88K |
| 2026-06-25 | AUD 17,24 | -4,75 % | AUD 18,48 | AUD 18,48 | AUD 17,24 | 37,38K |
| 2026-06-24 | AUD 18,10 | -4,69 % | AUD 18,99 | AUD 18,99 | AUD 17,75 | 78,96K |
| 2026-06-23 | AUD 18,99 | +1,71 % | AUD 19,00 | AUD 19,13 | AUD 18,50 | 239,99K |
| 2026-06-22 | AUD 18,67 | +1,14 % | AUD 18,40 | AUD 18,89 | AUD 18,20 | 205,30K |
| 2026-06-19 | AUD 18,46 | +2,44 % | AUD 17,58 | AUD 18,46 | AUD 17,58 | 51,28K |
| 2026-06-18 | AUD 18,02 | -0,39 % | AUD 18,00 | AUD 18,53 | AUD 17,90 | 120,90K |
| 2026-06-17 | AUD 18,09 | +2,20 % | AUD 17,70 | AUD 18,10 | AUD 17,48 | 240,54K |
| 2026-06-16 | AUD 17,70 | +6,69 % | AUD 16,60 | AUD 17,82 | AUD 16,60 | 106,83K |
| 2026-06-15 | AUD 16,59 | +6,21 % | AUD 15,75 | AUD 16,60 | AUD 15,75 | 82,39K |
| 2026-06-12 | AUD 15,62 | +0,51 % | AUD 15,60 | AUD 15,74 | AUD 15,40 | 11,08K |
| 2026-06-11 | AUD 15,54 | -0,51 % | AUD 15,43 | AUD 15,55 | AUD 15,14 | 34,92K |
| 2026-06-10 | AUD 15,62 | +0,13 % | AUD 15,43 | AUD 15,78 | AUD 15,42 | 17,49K |
| 2026-06-09 | AUD 15,60 | -2,80 % | AUD 16,05 | AUD 16,05 | AUD 15,37 | 41,61K |
| 2026-06-05 | AUD 16,05 | -3,02 % | AUD 16,55 | AUD 16,83 | AUD 15,80 | 44,78K |
| 2026-06-04 | AUD 16,55 | +2,03 % | AUD 16,35 | AUD 16,57 | AUD 16,03 | 78,56K |
| 2026-06-03 | AUD 16,22 | -0,18 % | AUD 16,17 | AUD 16,86 | AUD 16,14 | 78,99K |
| 2026-06-02 | AUD 16,25 | +1,94 % | AUD 15,88 | AUD 16,26 | AUD 15,76 | 123,07K |
| 2026-06-01 | AUD 15,94 | +7,56 % | AUD 14,95 | AUD 16,00 | AUD 14,88 | 84,65K |
| 2026-05-29 | AUD 14,82 | +7,08 % | AUD 14,02 | AUD 14,93 | AUD 14,02 | 51,62K |