Lycopodium Limited (LYL)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.97951582868 | 10.74 | 11.15 | 10.56 | 29750 | 10.89019476 | DE |
| 4 | 1.01 | 10.0497512438 | 10.05 | 11.15 | 9.93 | 35017 | 10.52136073 | DE |
| 12 | -0.26 | -2.29681978799 | 11.32 | 11.85 | 9.89 | 55618 | 10.39298443 | DE |
| 26 | -2.61 | -19.0929041697 | 13.67 | 14.3 | 9.89 | 59363 | 11.52863688 | DE |
| 52 | -0.49 | -4.24242424242 | 11.55 | 14.3 | 9.89 | 56795 | 11.84743535 | DE |
| 156 | 5.91 | 114.757281553 | 5.15 | 14.3 | 4.62 | 38008 | 10.33048547 | DE |
| 260 | 4.86 | 78.3870967742 | 6.2 | 14.3 | 3.7 | 31314 | 8.89636342 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737609300 | 10.97 | -0.16 | -1.44 | 11.17 | 11.17 | 10.94 | 49941 |
| 1737522900 | 11.13 | 0.24 | 2.20 | 10.95 | 11.15 | 10.95 | 35941 |
| 1737436500 | 10.89 | 0.03 | 0.28 | 10.88 | 10.97 | 10.84 | 21223 |
| 1737350100 | 10.86 | 0.04 | 0.37 | 10.96 | 11.04 | 10.82 | 40919 |
| 1737090900 | 10.82 | 0.15 | 1.41 | 10.63 | 10.88 | 10.63 | 25180 |
| 1737004500 | 10.67 | 0.07 | 0.66 | 10.74 | 10.75 | 10.56 | 25485 |
| 1736918100 | 10.6 | -0.13 | -1.21 | 10.65 | 10.66 | 10.53 | 43682 |
| 1736831700 | 10.73 | 0.13 | 1.23 | 10.6 | 10.78 | 10.6 | 31430 |
| 1736745300 | 10.6 | -0.08 | -0.75 | 10.67 | 10.78 | 10.5 | 69773 |
| 1736486100 | 10.68 | 0.18 | 1.71 | 10.47 | 10.68 | 10.44 | 28427 |
| 1736399700 | 10.5 | -0.06 | -0.57 | 10.64 | 10.66 | 10.42 | 42259 |
| 1736313300 | 10.56 | 0.26 | 2.52 | 10.31 | 10.66 | 10.15 | 67493 |
| 1736226900 | 10.3 | 0.22 | 2.18 | 10.2 | 10.34 | 10.1 | 75384 |
| 1736140500 | 10.08 | 0.07 | 0.70 | 10.02 | 10.28 | 10.02 | 39707 |
| 1735881300 | 10.01 | -0.06 | -0.60 | 10.3 | 10.35 | 10.01 | 14317 |
| 1735794900 | 10.07 | 0.13 | 1.31 | 10.005 | 10.08 | 9.93 | 15198 |
| 1735617660 | 9.94 | -0.14 | -1.39 | 10.04 | 10.04 | 9.94 | 26821 |
| 1735535700 | 10.08 | 0.03 | 0.30 | 10.07 | 10.18 | 10.02 | 6260 |
| 1735276500 | 10.05 | -0.1 | -0.99 | 10.05 | 10.19 | 10.04 | 20810 |
| 1735014060 | 10.15 | 0.07 | 0.69 | 10.1 | 10.15 | 10.07 | 8815 |
| 1734930900 | 10.08 | -0.02 | -0.20 | 10.15 | 10.21 | 10.05 | 66132 |
| 1734671700 | 10.1 | 0 | 0.00 | 10.1 | 10.16 | 9.99 | 32123 |
| 1734585300 | 10.1 | 0 | 0.00 | 10.04 | 10.15 | 9.97 | 44416 |
| 1734498900 | 10.1 | 0.12 | 1.20 | 9.99 | 10.1 | 9.98 | 23382 |
| 1734412500 | 9.98 | 0.03 | 0.30 | 10 | 10.03 | 9.94 | 16156 |
| 1734326100 | 9.95 | -0.03 | -0.30 | 9.96 | 10.07 | 9.94 | 35903 |
| 1734066900 | 9.98 | -0.03 | -0.30 | 10.1 | 10.1 | 9.92 | 45402 |
| 1733980500 | 10.01 | 0.04 | 0.40 | 10 | 10.1 | 10 | 70097 |
| 1733894100 | 9.97 | -0.01 | -0.10 | 10.1 | 10.1 | 9.94 | 58393 |
| 1733807700 | 9.98 | -0.05 | -0.50 | 10 | 10.05 | 9.96 | 63488 |
| 1733721300 | 10.03 | -0.18 | -1.76 | 10.21 | 10.21 | 9.95 | 51899 |
| 1733462100 | 10.21 | -0.08 | -0.78 | 10.32 | 10.32 | 10.16 | 33874 |
| 1733375700 | 10.29 | 0.24 | 2.39 | 10.1 | 10.4 | 10.1 | 65763 |
| 1733289300 | 10.05 | 0.13 | 1.31 | 10 | 10.1 | 9.95 | 139924 |
| 1733202900 | 9.92 | -0.02 | -0.20 | 10.01 | 10.03 | 9.92 | 53131 |
| 1733116500 | 9.94 | -0.15 | -1.49 | 10.1 | 10.1 | 9.92 | 48987 |
| 1732857300 | 10.09 | 0.08 | 0.80 | 10 | 10.09 | 9.98 | 91594 |
| 1732770900 | 10.01 | -0.06 | -0.60 | 10.12 | 10.14 | 10.01 | 42008 |
| 1732684500 | 10.07 | 0.02 | 0.20 | 10.09 | 10.25 | 9.99 | 83053 |
| 1732598100 | 10.05 | -0.05 | -0.50 | 10.13 | 10.13 | 9.95 | 43389 |
| 1732511700 | 10.1 | 0.1 | 1.00 | 10.09 | 10.12 | 9.96 | 27047 |
| 1732252500 | 10 | -0.05 | -0.50 | 10.16 | 10.16 | 9.965 | 83761 |
| 1732166100 | 10.05 | 0.04 | 0.40 | 10.12 | 10.13 | 9.89 | 101011 |
| 1732079700 | 10.01 | -0.12 | -1.18 | 10.15 | 10.16 | 10.01 | 94783 |
| 1731993300 | 10.13 | -0.04 | -0.39 | 10.24 | 10.24 | 10.03 | 99245 |
| 1731906900 | 10.17 | -0.16 | -1.55 | 10.33 | 10.33 | 10.14 | 76875 |
| 1731647700 | 10.33 | -0.26 | -2.46 | 10.6 | 10.66 | 10.33 | 110947 |
| 1731561300 | 10.59 | -0.07 | -0.66 | 10.61 | 10.72 | 10.57 | 53500 |
| 1731474900 | 10.66 | -0.03 | -0.28 | 10.6 | 10.99 | 10.52 | 183873 |
| 1731388500 | 10.69 | -0.82 | -7.12 | 11.6 | 11.63 | 10.41 | 293939 |
| 1731302100 | 11.51 | -0.1 | -0.82 | 11.6 | 11.65 | 11.36 | 31238 |
| 1731042900 | 11.605 | 0.02 | 0.13 | 11.55 | 11.85 | 11.52 | 52537 |
| 1730956500 | 11.59 | 0.16 | 1.44 | 11.36 | 11.78 | 11.36 | 51685 |
| 1730870100 | 11.425 | 0.2 | 1.74 | 11.3 | 11.49 | 11.22 | 26151 |
| 1730783700 | 11.23 | -0.05 | -0.44 | 11.37 | 11.43 | 11.21 | 11028 |
| 1730697300 | 11.28 | -0.12 | -1.05 | 11.42 | 11.44 | 11.23 | 43266 |
| 1730438100 | 11.4 | -0.03 | -0.22 | 11.49 | 11.49 | 11.23 | 28376 |
| 1730351700 | 11.425 | 0.17 | 1.47 | 11.32 | 11.51 | 11.24 | 52737 |
| 1730265300 | 11.26 | 0.04 | 0.36 | 11.29 | 11.4 | 11.18 | 74781 |
| 1730178900 | 11.22 | 0.16 | 1.45 | 11.19 | 11.4 | 11.03 | 55115 |
| 1730092500 | 11.06 | 0.05 | 0.45 | 11.01 | 11.06 | 10.7 | 98403 |
| 1729833300 | 11.01 | -0.09 | -0.81 | 11.07 | 11.17 | 11.01 | 74782 |
| 1729746900 | 11.1 | -0.13 | -1.16 | 11.4 | 11.4 | 11.07 | 42374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
