Lesaka Technologies Inc (LSAK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.5 | 4.8 | 5 | 4.71 | 13637 | 4.92333514 | CS |
| 4 | 0.04 | 0.819672131148 | 4.88 | 5 | 4.5159 | 22336 | 4.79185099 | CS |
| 12 | 0.64 | 14.953271028 | 4.28 | 5.33 | 4.1367 | 42411 | 4.82725316 | CS |
| 26 | 1.52 | 44.7058823529 | 3.4 | 5.33 | 3 | 26492 | 4.54441343 | CS |
| 52 | 1.34 | 37.4301675978 | 3.58 | 5.33 | 3 | 24386 | 4.18960526 | CS |
| 156 | 0.42 | 9.33333333333 | 4.5 | 5.99 | 3 | 50344 | 4.17090572 | CS |
| 260 | 0.42 | 9.33333333333 | 4.5 | 5.99 | 3 | 50344 | 4.17090572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 4.92 | 0.04 | 0.82 | 4.82 | 5 | 4.8 | 11413 |
| 1721687700 | 4.88 | -0.08 | -1.61 | 4.99 | 4.99 | 4.71 | 23516 |
| 1721428500 | 4.96 | -0.03 | -0.60 | 5 | 5 | 4.9 | 26688 |
| 1721342100 | 4.99 | 0.11 | 2.25 | 4.9 | 4.99 | 4.85 | 9162 |
| 1721255700 | 4.88 | 0.03 | 0.62 | 4.76 | 4.96 | 4.76 | 7808 |
| 1721169300 | 4.85 | 0.08 | 1.68 | 4.8 | 4.9 | 4.7699999 | 3811 |
| 1721082900 | 4.7699999 | -0.06 | -1.24 | 4.82 | 4.88 | 4.76 | 28157 |
| 1720823700 | 4.83 | 0.13 | 2.77 | 4.69 | 4.83 | 4.68 | 13181 |
| 1720737300 | 4.7 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.65 | 4450 |
| 1720650900 | 4.7 | -0.05 | -1.05 | 4.7699999 | 4.7699999 | 4.65 | 13096 |
| 1720564500 | 4.75 | 0.09 | 1.93 | 4.65 | 4.75 | 4.65 | 7671 |
| 1720478100 | 4.66 | -0.13 | -2.71 | 4.78 | 4.84 | 4.66 | 8135 |
| 1720218900 | 4.79 | 0.04 | 0.95 | 4.75 | 4.79 | 4.6401 | 6688 |
| 1720040640 | 4.745 | 0.09 | 1.82 | 4.67 | 4.76 | 4.6618 | 4135 |
| 1719959700 | 4.66 | -0.08 | -1.69 | 4.75 | 4.75 | 4.6295 | 8138 |
| 1719873300 | 4.74 | -0.05 | -1.04 | 4.76 | 4.76 | 4.6301 | 17472 |
| 1719614100 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1719527700 | 4.79 | -0.01 | -0.21 | 4.7699999 | 4.8 | 4.68 | 5030 |
| 1719441300 | 4.8 | -0.07 | -1.44 | 4.85 | 4.85 | 4.6445 | 116380 |
| 1719354900 | 4.87 | 0.04 | 0.83 | 4.88 | 4.9355 | 4.5159 | 48582 |
| 1719268500 | 4.83 | -0.12 | -2.42 | 4.94 | 4.95 | 4.82 | 24281 |
| 1719009300 | 4.95 | 0.21 | 4.43 | 4.74 | 4.96 | 4.527 | 457789 |
| 1718922900 | 4.74 | 0.05 | 1.07 | 4.75 | 4.75 | 4.6212 | 28961 |
| 1718750100 | 4.69 | 0.07 | 1.52 | 4.7 | 4.7 | 4.605 | 15709 |
| 1718663700 | 4.62 | 0.02 | 0.43 | 4.6 | 4.7 | 4.48 | 21230 |
| 1718404500 | 4.6 | 0 | 0.00 | 4.64 | 4.7 | 4.505 | 12686 |
| 1718318100 | 4.6 | 0.12 | 2.68 | 4.47 | 4.65 | 4.47 | 27148 |
| 1718231700 | 4.48 | 0.01 | 0.22 | 4.47 | 4.62 | 4.47 | 12147 |
| 1718145300 | 4.47 | -0.08 | -1.76 | 4.54 | 4.62 | 4.41 | 13720 |
| 1718058900 | 4.55 | -0.05 | -1.09 | 4.61 | 4.6298 | 4.4429999 | 7401 |
| 1717799700 | 4.6 | 0.05 | 1.10 | 4.5 | 4.62 | 4.4149 | 32188 |
| 1717713300 | 4.55 | -0.1 | -2.15 | 4.64 | 4.67 | 4.4798 | 4773 |
| 1717626900 | 4.65 | 0.01 | 0.22 | 4.64 | 4.72 | 4.595 | 14111 |
| 1717540500 | 4.64 | -0.09 | -1.90 | 4.63 | 4.75 | 4.63 | 22797 |
| 1717454100 | 4.73 | 0.27 | 6.05 | 4.49 | 4.74 | 4.49 | 29232 |
| 1717194900 | 4.46 | -0.26 | -5.51 | 4.71 | 4.72 | 4.46 | 30100 |
| 1717108500 | 4.72 | -0.09 | -1.87 | 4.82 | 4.82 | 4.61 | 9783 |
| 1717022100 | 4.8099999 | -0.06 | -1.23 | 4.79 | 4.92 | 4.79 | 38749 |
| 1716935700 | 4.87 | -0.01 | -0.14 | 4.95 | 5 | 4.82 | 120392 |
| 1716590100 | 4.877 | -0.03 | -0.67 | 4.91 | 4.95 | 4.815 | 83831 |
| 1716503700 | 4.91 | 0.06 | 1.24 | 4.88 | 4.94 | 4.76 | 22176 |
| 1716417300 | 4.85 | -0.05 | -1.02 | 4.7 | 4.92 | 4.48 | 177461 |
| 1716330900 | 4.9 | 0.05 | 1.03 | 4.86 | 4.92 | 4.86 | 9692 |
| 1716244500 | 4.85 | -0.02 | -0.41 | 4.86 | 4.925 | 4.85 | 34475 |
| 1715985300 | 4.87 | -0.01 | -0.20 | 4.88 | 4.89 | 4.8101 | 21101 |
| 1715898900 | 4.88 | -0.06 | -1.21 | 4.94 | 5.0599999 | 4.79 | 104271 |
| 1715812500 | 4.94 | 0.01 | 0.20 | 4.85 | 4.9731 | 4.73 | 98428 |
| 1715726100 | 4.93 | -0.02 | -0.40 | 4.95 | 4.99 | 4.87 | 92658 |
| 1715639700 | 4.95 | -0.06 | -1.20 | 5.03 | 5.13 | 4.9 | 50583 |
| 1715380500 | 5.01 | 0.21 | 4.38 | 4.8 | 5.33 | 4.8 | 121568 |
| 1715294100 | 4.8 | 0.14 | 3.00 | 4.78 | 4.91 | 4.65 | 61202 |
| 1715207700 | 4.66 | 0.06 | 1.30 | 4.6 | 4.725 | 4.5 | 73333 |
| 1715121300 | 4.6 | 0.05 | 1.10 | 4.6 | 4.62 | 4.55 | 14713 |
| 1715034900 | 4.55 | -0.01 | -0.22 | 4.5599999 | 4.6 | 4.5199999 | 9923 |
| 1714775700 | 4.5599999 | 0.13 | 2.93 | 4.41 | 4.5599999 | 4.1367 | 38837 |
| 1714689300 | 4.43 | 0.03 | 0.68 | 4.44 | 4.44 | 4.39 | 9320 |
| 1714602900 | 4.4 | -0.03 | -0.68 | 4.43 | 4.45 | 4.35 | 12596 |
| 1714516500 | 4.43 | 0.16 | 3.75 | 4.28 | 4.48 | 4.25 | 34578 |
| 1714430100 | 4.2699999 | 0.05 | 1.18 | 4.24 | 4.38 | 4.2 | 28048 |
| 1714170900 | 4.22 | 0.02 | 0.48 | 4.17 | 4.22 | 4.17 | 3896 |
| 1714084500 | 4.2 | 0 | 0.00 | 4.2 | 4.21 | 4.2 | 3080 |
| 1713998100 | 4.2 | 0.04 | 0.96 | 4.16 | 4.2 | 4.09 | 4392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
