Lycopodium Limited (ASX:LYL)
Australia
· Delayed Price · Currency is AUD 13.87
+0.59 (4.44%)
Mar 10, 2026, 2:59 PM AEST
Lycopodium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.50 | 13.50 | 12.77 | 13.28 | 13.28 | -2.99% | 62,772 |
| Mar 6, 2026 | 13.52 | 13.94 | 13.52 | 13.69 | 13.69 | -1.23% | 37,765 |
| Mar 5, 2026 | 13.90 | 14.04 | 13.85 | 13.86 | 13.86 | - | 54,395 |
| Mar 4, 2026 | 13.91 | 14.19 | 13.59 | 13.86 | 13.86 | -1.35% | 80,812 |
| Mar 3, 2026 | 14.31 | 14.39 | 14.04 | 14.05 | 14.05 | -1.75% | 96,505 |
| Mar 2, 2026 | 14.25 | 14.50 | 13.98 | 14.30 | 14.30 | -0.21% | 195,772 |
| Feb 27, 2026 | 14.40 | 14.70 | 14.25 | 14.33 | 14.33 | -1.17% | 158,683 |
| Feb 26, 2026 | 14.75 | 14.79 | 14.25 | 14.50 | 14.50 | 1.75% | 181,377 |
| Feb 25, 2026 | 14.25 | 14.40 | 13.91 | 14.25 | 14.25 | -0.14% | 118,951 |
| Feb 24, 2026 | 14.45 | 14.90 | 14.25 | 14.27 | 14.27 | -1.31% | 28,202 |
| Feb 23, 2026 | 14.86 | 14.88 | 14.25 | 14.46 | 14.46 | -2.63% | 40,314 |
| Feb 20, 2026 | 15.00 | 15.17 | 14.63 | 14.85 | 14.85 | -1.00% | 69,663 |
| Feb 19, 2026 | 15.00 | 15.19 | 14.65 | 15.00 | 15.00 | 1.56% | 52,101 |
| Feb 18, 2026 | 14.40 | 14.77 | 13.18 | 14.77 | 14.77 | -0.47% | 118,847 |
| Feb 17, 2026 | 14.70 | 14.95 | 14.67 | 14.84 | 14.84 | -0.54% | 25,161 |
| Feb 16, 2026 | 14.57 | 15.33 | 14.57 | 14.92 | 14.92 | 0.54% | 62,964 |
| Feb 13, 2026 | 15.86 | 15.86 | 14.84 | 14.84 | 14.84 | -6.37% | 61,683 |
| Feb 12, 2026 | 16.05 | 16.05 | 15.82 | 15.85 | 15.85 | 0.13% | 7,654 |
| Feb 11, 2026 | 16.00 | 16.08 | 15.81 | 15.83 | 15.83 | -1.06% | 12,326 |
| Feb 10, 2026 | 16.00 | 16.11 | 15.90 | 16.00 | 16.00 | 1.20% | 32,406 |
| Feb 9, 2026 | 15.70 | 16.00 | 15.67 | 15.81 | 15.81 | 2.00% | 43,088 |
| Feb 6, 2026 | 15.81 | 15.94 | 15.36 | 15.50 | 15.50 | -2.70% | 90,465 |
| Feb 5, 2026 | 15.97 | 16.14 | 15.75 | 15.93 | 15.93 | -1.06% | 14,415 |
| Feb 4, 2026 | 16.15 | 16.15 | 15.80 | 16.10 | 16.10 | -0.31% | 26,990 |
| Feb 3, 2026 | 15.80 | 16.18 | 15.80 | 16.15 | 16.15 | 0.94% | 56,459 |
| Feb 2, 2026 | 15.64 | 16.08 | 15.54 | 16.00 | 16.00 | 1.91% | 48,143 |
| Jan 30, 2026 | 15.65 | 15.74 | 15.52 | 15.70 | 15.70 | 0.13% | 17,196 |
| Jan 29, 2026 | 15.13 | 15.68 | 15.09 | 15.68 | 15.68 | 4.12% | 64,366 |
| Jan 28, 2026 | 15.06 | 15.21 | 15.00 | 15.06 | 15.06 | -0.26% | 22,371 |
| Jan 27, 2026 | 15.05 | 15.41 | 14.98 | 15.10 | 15.10 | 0.33% | 10,237 |
| Jan 23, 2026 | 15.17 | 15.17 | 14.72 | 15.05 | 15.05 | -0.86% | 6,465 |
| Jan 22, 2026 | 15.09 | 15.43 | 15.04 | 15.18 | 15.18 | 0.60% | 19,975 |
| Jan 21, 2026 | 15.49 | 15.49 | 15.03 | 15.09 | 15.09 | -2.01% | 20,645 |
| Jan 20, 2026 | 15.75 | 15.75 | 15.17 | 15.40 | 15.40 | -2.16% | 30,098 |
| Jan 19, 2026 | 15.95 | 16.20 | 15.65 | 15.74 | 15.74 | 1.68% | 84,352 |
| Jan 16, 2026 | 14.99 | 15.51 | 14.99 | 15.48 | 15.48 | 3.55% | 43,409 |
| Jan 15, 2026 | 14.91 | 14.98 | 14.76 | 14.95 | 14.95 | 0.40% | 63,959 |
| Jan 14, 2026 | 14.67 | 14.90 | 14.60 | 14.89 | 14.89 | 1.64% | 54,108 |
| Jan 13, 2026 | 14.79 | 14.90 | 14.65 | 14.65 | 14.65 | -0.61% | 42,671 |
| Jan 12, 2026 | 14.75 | 14.75 | 14.41 | 14.74 | 14.74 | 0.14% | 39,597 |
| Jan 9, 2026 | 14.75 | 14.99 | 14.69 | 14.72 | 14.72 | -0.14% | 36,866 |
| Jan 8, 2026 | 14.35 | 14.84 | 14.35 | 14.74 | 14.74 | 2.93% | 23,285 |
| Jan 7, 2026 | 14.50 | 14.60 | 14.22 | 14.32 | 14.32 | -0.35% | 28,707 |
| Jan 6, 2026 | 14.20 | 14.47 | 14.10 | 14.37 | 14.37 | 1.84% | 43,691 |
| Jan 5, 2026 | 14.12 | 14.25 | 14.02 | 14.11 | 14.11 | - | 54,284 |
| Jan 2, 2026 | 13.92 | 14.14 | 13.86 | 14.11 | 14.11 | 2.25% | 29,421 |
| Dec 31, 2025 | 13.90 | 14.00 | 13.65 | 13.80 | 13.80 | -0.72% | 10,199 |
| Dec 30, 2025 | 13.75 | 13.99 | 13.75 | 13.90 | 13.90 | 1.46% | 16,304 |
| Dec 29, 2025 | 14.06 | 14.06 | 13.65 | 13.70 | 13.70 | -2.56% | 10,748 |
| Dec 24, 2025 | 14.14 | 14.14 | 13.85 | 14.06 | 14.06 | 0.64% | 7,401 |
| Dec 23, 2025 | 13.62 | 14.15 | 13.52 | 13.97 | 13.97 | 2.57% | 33,858 |
| Dec 22, 2025 | 13.20 | 13.62 | 13.20 | 13.62 | 13.62 | 1.19% | 22,755 |
| Dec 19, 2025 | 13.26 | 13.46 | 13.26 | 13.46 | 13.46 | 1.51% | 2,899 |
| Dec 18, 2025 | 13.40 | 13.40 | 13.20 | 13.26 | 13.26 | -1.04% | 30,417 |
| Dec 17, 2025 | 13.35 | 13.48 | 13.27 | 13.40 | 13.40 | -0.59% | 5,495 |
| Dec 16, 2025 | 13.52 | 13.52 | 13.35 | 13.48 | 13.48 | -0.30% | 76,498 |
| Dec 15, 2025 | 13.35 | 13.55 | 13.35 | 13.52 | 13.52 | 1.27% | 57,667 |
| Dec 12, 2025 | 13.28 | 13.45 | 13.25 | 13.35 | 13.35 | 0.53% | 24,937 |
| Dec 11, 2025 | 13.05 | 13.28 | 13.05 | 13.28 | 13.28 | 1.76% | 69,654 |
| Dec 10, 2025 | 12.98 | 13.05 | 12.86 | 13.05 | 13.05 | 1.48% | 14,768 |
| Dec 9, 2025 | 13.01 | 13.01 | 12.86 | 12.86 | 12.86 | -1.15% | 10,827 |
| Dec 8, 2025 | 13.09 | 13.09 | 12.98 | 13.01 | 13.01 | -0.46% | 14,774 |
| Dec 5, 2025 | 12.95 | 13.10 | 12.88 | 13.07 | 13.07 | 0.93% | 9,471 |
| Dec 4, 2025 | 12.90 | 12.99 | 12.88 | 12.95 | 12.95 | 0.78% | 5,995 |
| Dec 3, 2025 | 13.09 | 13.09 | 12.79 | 12.85 | 12.85 | -1.83% | 12,372 |
| Dec 2, 2025 | 12.69 | 13.09 | 12.68 | 13.09 | 13.09 | 1.63% | 171,572 |
| Dec 1, 2025 | 12.92 | 12.92 | 12.60 | 12.88 | 12.88 | 0.08% | 28,965 |
| Nov 28, 2025 | 12.55 | 12.87 | 12.51 | 12.87 | 12.87 | 2.80% | 18,197 |
| Nov 27, 2025 | 12.97 | 12.97 | 12.52 | 12.52 | 12.52 | -2.72% | 72,622 |
| Nov 26, 2025 | 12.93 | 13.06 | 12.87 | 12.87 | 12.87 | -0.46% | 30,949 |
| Nov 25, 2025 | 13.05 | 13.05 | 12.74 | 12.93 | 12.93 | -0.92% | 20,986 |
| Nov 24, 2025 | 13.05 | 13.05 | 12.75 | 13.05 | 13.05 | 1.79% | 68,549 |
| Nov 21, 2025 | 13.19 | 13.19 | 12.82 | 12.82 | 12.82 | -2.88% | 146,636 |
| Nov 20, 2025 | 13.00 | 13.24 | 13.00 | 13.20 | 13.20 | 0.76% | 32,639 |
| Nov 19, 2025 | 13.00 | 13.13 | 12.87 | 13.10 | 13.10 | 0.31% | 17,142 |
| Nov 18, 2025 | 13.15 | 13.15 | 12.99 | 13.06 | 13.06 | -0.68% | 21,488 |
| Nov 17, 2025 | 13.11 | 13.15 | 12.92 | 13.15 | 13.15 | 0.31% | 11,677 |
| Nov 14, 2025 | 13.10 | 13.30 | 12.95 | 13.11 | 13.11 | -2.53% | 35,382 |
| Nov 13, 2025 | 12.90 | 13.59 | 12.72 | 13.45 | 13.45 | 5.57% | 107,794 |
| Nov 12, 2025 | 12.83 | 12.88 | 12.71 | 12.74 | 12.74 | -1.09% | 18,023 |
| Nov 11, 2025 | 12.52 | 12.88 | 12.48 | 12.88 | 12.88 | 3.45% | 30,408 |
| Nov 10, 2025 | 12.20 | 12.52 | 12.20 | 12.45 | 12.45 | 1.55% | 33,269 |
| Nov 7, 2025 | 12.25 | 12.42 | 12.19 | 12.26 | 12.26 | 0.08% | 41,059 |
| Nov 6, 2025 | 12.40 | 12.43 | 12.25 | 12.25 | 12.25 | -0.41% | 24,555 |
| Nov 5, 2025 | 12.45 | 12.45 | 12.08 | 12.30 | 12.30 | -0.49% | 11,949 |
| Nov 4, 2025 | 12.68 | 12.68 | 12.36 | 12.36 | 12.36 | -1.12% | 30,861 |
| Nov 3, 2025 | 12.60 | 12.64 | 12.50 | 12.50 | 12.50 | -0.79% | 38,736 |
| Oct 31, 2025 | 12.59 | 12.82 | 12.59 | 12.60 | 12.60 | -2.33% | 20,242 |
| Oct 30, 2025 | 12.78 | 13.05 | 12.78 | 12.90 | 12.90 | 0.39% | 57,237 |
| Oct 29, 2025 | 12.50 | 12.89 | 12.50 | 12.85 | 12.85 | 1.98% | 64,592 |
| Oct 28, 2025 | 12.74 | 12.85 | 12.54 | 12.60 | 12.60 | -1.10% | 93,995 |
| Oct 27, 2025 | 12.92 | 13.06 | 12.69 | 12.74 | 12.74 | -1.09% | 17,269 |
| Oct 24, 2025 | 12.50 | 12.90 | 12.46 | 12.88 | 12.88 | 3.37% | 62,759 |
| Oct 23, 2025 | 12.39 | 12.51 | 12.24 | 12.46 | 12.46 | 1.30% | 34,176 |
| Oct 22, 2025 | 12.48 | 12.48 | 12.18 | 12.30 | 12.30 | -0.81% | 67,483 |
| Oct 21, 2025 | 12.26 | 12.65 | 12.26 | 12.40 | 12.40 | 2.23% | 69,570 |
| Oct 20, 2025 | 12.49 | 12.49 | 12.13 | 12.13 | 12.13 | -2.26% | 30,849 |
| Oct 17, 2025 | 12.43 | 12.46 | 12.26 | 12.41 | 12.41 | -0.16% | 6,956 |
| Oct 16, 2025 | 12.41 | 12.55 | 12.30 | 12.43 | 12.43 | 0.65% | 29,729 |
| Oct 15, 2025 | 12.20 | 12.47 | 12.19 | 12.35 | 12.35 | 1.23% | 23,966 |