Lycopodium Limited (ASX:LYL)
Australia
· Delayed Price · Currency is AUD 12.73
-0.15 (-1.16%)
Apr 29, 2026, 4:10 PM AEST
Lycopodium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.86 | 13.00 | 12.72 | 12.88 | 12.88 | -0.16% | 38,278 |
| Apr 27, 2026 | 12.85 | 13.04 | 12.76 | 12.90 | 12.90 | 0.78% | 16,639 |
| Apr 24, 2026 | 12.80 | 12.98 | 12.70 | 12.80 | 12.80 | - | 16,961 |
| Apr 23, 2026 | 12.90 | 13.13 | 12.71 | 12.80 | 12.80 | 0.08% | 82,291 |
| Apr 22, 2026 | 13.11 | 13.11 | 12.76 | 12.79 | 12.79 | -1.69% | 19,188 |
| Apr 21, 2026 | 12.85 | 13.14 | 12.77 | 13.01 | 13.01 | 1.96% | 36,261 |
| Apr 20, 2026 | 12.82 | 12.88 | 12.76 | 12.76 | 12.76 | - | 18,466 |
| Apr 17, 2026 | 12.95 | 13.06 | 12.76 | 12.76 | 12.76 | -1.47% | 52,768 |
| Apr 16, 2026 | 13.06 | 13.14 | 12.95 | 12.95 | 12.95 | -0.08% | 8,846 |
| Apr 15, 2026 | 13.01 | 13.01 | 12.85 | 12.96 | 12.96 | -0.23% | 29,903 |
| Apr 14, 2026 | 12.76 | 13.13 | 12.76 | 12.99 | 12.99 | 1.88% | 71,807 |
| Apr 13, 2026 | 13.09 | 13.15 | 12.75 | 12.75 | 12.75 | -3.70% | 27,875 |
| Apr 10, 2026 | 13.36 | 13.36 | 13.11 | 13.24 | 13.24 | -0.90% | 35,227 |
| Apr 9, 2026 | 13.52 | 13.65 | 13.24 | 13.36 | 13.36 | -1.84% | 37,127 |
| Apr 8, 2026 | 13.51 | 13.88 | 13.46 | 13.61 | 13.61 | 3.11% | 32,499 |
| Apr 7, 2026 | 13.31 | 13.55 | 13.15 | 13.20 | 13.20 | -0.83% | 20,724 |
| Apr 2, 2026 | 13.38 | 13.66 | 13.20 | 13.31 | 13.31 | -0.52% | 33,218 |
| Apr 1, 2026 | 13.02 | 13.60 | 13.02 | 13.38 | 13.38 | 2.76% | 35,906 |
| Mar 31, 2026 | 12.91 | 13.17 | 12.85 | 13.02 | 13.02 | 1.32% | 33,150 |
| Mar 30, 2026 | 13.06 | 13.06 | 12.76 | 12.85 | 12.85 | -2.80% | 29,904 |
| Mar 27, 2026 | 13.01 | 13.22 | 13.01 | 13.22 | 13.22 | 0.92% | 22,631 |
| Mar 26, 2026 | 13.10 | 13.37 | 13.03 | 13.10 | 13.10 | -0.08% | 19,393 |
| Mar 25, 2026 | 13.29 | 13.44 | 13.11 | 13.11 | 13.11 | -0.53% | 16,295 |
| Mar 24, 2026 | 13.07 | 13.65 | 13.03 | 13.18 | 13.18 | 0.84% | 23,301 |
| Mar 23, 2026 | 13.14 | 13.26 | 13.01 | 13.07 | 13.07 | -4.60% | 52,186 |
| Mar 20, 2026 | 14.20 | 14.20 | 13.37 | 13.70 | 13.48 | -3.04% | 59,035 |
| Mar 19, 2026 | 14.00 | 14.13 | 13.74 | 14.13 | 13.90 | 0.93% | 99,101 |
| Mar 18, 2026 | 13.94 | 14.13 | 13.94 | 14.00 | 13.78 | 1.08% | 13,954 |
| Mar 17, 2026 | 13.72 | 13.99 | 13.70 | 13.85 | 13.63 | 0.14% | 5,150 |
| Mar 16, 2026 | 14.00 | 14.02 | 13.81 | 13.83 | 13.61 | -1.21% | 27,389 |
| Mar 13, 2026 | 13.95 | 14.12 | 13.92 | 14.00 | 13.78 | 0.29% | 11,775 |
| Mar 12, 2026 | 14.07 | 14.14 | 13.94 | 13.96 | 13.74 | -2.04% | 28,494 |
| Mar 11, 2026 | 14.08 | 14.25 | 13.86 | 14.25 | 14.02 | 1.79% | 52,293 |
| Mar 10, 2026 | 13.13 | 14.02 | 13.13 | 14.00 | 13.78 | 5.42% | 68,081 |
| Mar 9, 2026 | 13.50 | 13.50 | 12.77 | 13.28 | 13.07 | -2.99% | 62,772 |
| Mar 6, 2026 | 13.52 | 13.94 | 13.52 | 13.69 | 13.47 | -1.23% | 37,765 |
| Mar 5, 2026 | 13.90 | 14.04 | 13.85 | 13.86 | 13.64 | - | 54,395 |
| Mar 4, 2026 | 13.91 | 14.19 | 13.59 | 13.86 | 13.64 | -1.35% | 80,812 |
| Mar 3, 2026 | 14.31 | 14.39 | 14.04 | 14.05 | 13.82 | -1.75% | 96,505 |
| Mar 2, 2026 | 14.25 | 14.50 | 13.98 | 14.30 | 14.07 | -0.21% | 195,772 |
| Feb 27, 2026 | 14.40 | 14.70 | 14.25 | 14.33 | 14.10 | -1.17% | 158,683 |
| Feb 26, 2026 | 14.75 | 14.79 | 14.25 | 14.50 | 14.27 | 1.75% | 181,377 |
| Feb 25, 2026 | 14.25 | 14.40 | 13.91 | 14.25 | 14.02 | -0.14% | 118,951 |
| Feb 24, 2026 | 14.45 | 14.90 | 14.25 | 14.27 | 14.04 | -1.31% | 28,202 |
| Feb 23, 2026 | 14.86 | 14.88 | 14.25 | 14.46 | 14.23 | -2.63% | 40,314 |
| Feb 20, 2026 | 15.00 | 15.17 | 14.63 | 14.85 | 14.61 | -1.00% | 69,663 |
| Feb 19, 2026 | 15.00 | 15.19 | 14.65 | 15.00 | 14.76 | 1.56% | 52,101 |
| Feb 18, 2026 | 14.40 | 14.77 | 13.18 | 14.77 | 14.53 | -0.47% | 118,847 |
| Feb 17, 2026 | 14.70 | 14.95 | 14.67 | 14.84 | 14.60 | -0.54% | 25,161 |
| Feb 16, 2026 | 14.57 | 15.33 | 14.57 | 14.92 | 14.68 | 0.54% | 62,964 |
| Feb 13, 2026 | 15.86 | 15.86 | 14.84 | 14.84 | 14.60 | -6.37% | 61,683 |
| Feb 12, 2026 | 16.05 | 16.05 | 15.82 | 15.85 | 15.60 | 0.13% | 7,654 |
| Feb 11, 2026 | 16.00 | 16.08 | 15.81 | 15.83 | 15.58 | -1.06% | 12,326 |
| Feb 10, 2026 | 16.00 | 16.11 | 15.90 | 16.00 | 15.74 | 1.20% | 32,406 |
| Feb 9, 2026 | 15.70 | 16.00 | 15.67 | 15.81 | 15.56 | 2.00% | 43,088 |
| Feb 6, 2026 | 15.81 | 15.94 | 15.36 | 15.50 | 15.25 | -2.70% | 90,465 |
| Feb 5, 2026 | 15.97 | 16.14 | 15.75 | 15.93 | 15.67 | -1.06% | 14,415 |
| Feb 4, 2026 | 16.15 | 16.15 | 15.80 | 16.10 | 15.84 | -0.31% | 26,990 |
| Feb 3, 2026 | 15.80 | 16.18 | 15.80 | 16.15 | 15.89 | 0.94% | 56,459 |
| Feb 2, 2026 | 15.64 | 16.08 | 15.54 | 16.00 | 15.74 | 1.91% | 48,143 |
| Jan 30, 2026 | 15.65 | 15.74 | 15.52 | 15.70 | 15.45 | 0.13% | 17,196 |
| Jan 29, 2026 | 15.13 | 15.68 | 15.09 | 15.68 | 15.43 | 4.12% | 64,366 |
| Jan 28, 2026 | 15.06 | 15.21 | 15.00 | 15.06 | 14.82 | -0.26% | 22,371 |
| Jan 27, 2026 | 15.05 | 15.41 | 14.98 | 15.10 | 14.86 | 0.33% | 10,237 |
| Jan 23, 2026 | 15.17 | 15.17 | 14.72 | 15.05 | 14.81 | -0.86% | 6,465 |
| Jan 22, 2026 | 15.09 | 15.43 | 15.04 | 15.18 | 14.94 | 0.60% | 19,975 |
| Jan 21, 2026 | 15.49 | 15.49 | 15.03 | 15.09 | 14.85 | -2.01% | 20,645 |
| Jan 20, 2026 | 15.75 | 15.75 | 15.17 | 15.40 | 15.15 | -2.16% | 30,098 |
| Jan 19, 2026 | 15.95 | 16.20 | 15.65 | 15.74 | 15.49 | 1.68% | 84,352 |
| Jan 16, 2026 | 14.99 | 15.51 | 14.99 | 15.48 | 15.23 | 3.55% | 43,409 |
| Jan 15, 2026 | 14.91 | 14.98 | 14.76 | 14.95 | 14.71 | 0.40% | 63,959 |
| Jan 14, 2026 | 14.67 | 14.90 | 14.60 | 14.89 | 14.65 | 1.64% | 54,108 |
| Jan 13, 2026 | 14.79 | 14.90 | 14.65 | 14.65 | 14.41 | -0.61% | 42,671 |
| Jan 12, 2026 | 14.75 | 14.75 | 14.41 | 14.74 | 14.50 | 0.14% | 39,597 |
| Jan 9, 2026 | 14.75 | 14.99 | 14.69 | 14.72 | 14.48 | -0.14% | 36,866 |
| Jan 8, 2026 | 14.35 | 14.84 | 14.35 | 14.74 | 14.50 | 2.93% | 23,285 |
| Jan 7, 2026 | 14.50 | 14.60 | 14.22 | 14.32 | 14.09 | -0.35% | 28,707 |
| Jan 6, 2026 | 14.20 | 14.47 | 14.10 | 14.37 | 14.14 | 1.84% | 43,691 |
| Jan 5, 2026 | 14.12 | 14.25 | 14.02 | 14.11 | 13.88 | - | 54,284 |
| Jan 2, 2026 | 13.92 | 14.14 | 13.86 | 14.11 | 13.88 | 2.25% | 29,421 |
| Dec 31, 2025 | 13.90 | 14.00 | 13.65 | 13.80 | 13.58 | -0.72% | 10,199 |
| Dec 30, 2025 | 13.75 | 13.99 | 13.75 | 13.90 | 13.68 | 1.46% | 16,304 |
| Dec 29, 2025 | 14.06 | 14.06 | 13.65 | 13.70 | 13.48 | -2.56% | 10,748 |
| Dec 24, 2025 | 14.14 | 14.14 | 13.85 | 14.06 | 13.83 | 0.64% | 7,401 |
| Dec 23, 2025 | 13.62 | 14.15 | 13.52 | 13.97 | 13.75 | 2.57% | 33,858 |
| Dec 22, 2025 | 13.20 | 13.62 | 13.20 | 13.62 | 13.40 | 1.19% | 22,755 |
| Dec 19, 2025 | 13.26 | 13.46 | 13.26 | 13.46 | 13.24 | 1.51% | 2,899 |
| Dec 18, 2025 | 13.40 | 13.40 | 13.20 | 13.26 | 13.05 | -1.04% | 30,417 |
| Dec 17, 2025 | 13.35 | 13.48 | 13.27 | 13.40 | 13.18 | -0.59% | 5,495 |
| Dec 16, 2025 | 13.52 | 13.52 | 13.35 | 13.48 | 13.26 | -0.30% | 76,498 |
| Dec 15, 2025 | 13.35 | 13.55 | 13.35 | 13.52 | 13.30 | 1.27% | 57,667 |
| Dec 12, 2025 | 13.28 | 13.45 | 13.25 | 13.35 | 13.14 | 0.53% | 24,937 |
| Dec 11, 2025 | 13.05 | 13.28 | 13.05 | 13.28 | 13.07 | 1.76% | 69,654 |
| Dec 10, 2025 | 12.98 | 13.05 | 12.86 | 13.05 | 12.84 | 1.48% | 27,183 |
| Dec 9, 2025 | 13.01 | 13.01 | 12.86 | 12.86 | 12.65 | -1.15% | 10,827 |
| Dec 8, 2025 | 13.09 | 13.09 | 12.98 | 13.01 | 12.80 | -0.46% | 14,774 |
| Dec 5, 2025 | 12.95 | 13.10 | 12.88 | 13.07 | 12.86 | 0.93% | 9,471 |
| Dec 4, 2025 | 12.90 | 12.99 | 12.88 | 12.95 | 12.74 | 0.78% | 5,995 |
| Dec 3, 2025 | 13.09 | 13.09 | 12.79 | 12.85 | 12.64 | -1.83% | 12,372 |
| Dec 2, 2025 | 12.69 | 13.09 | 12.68 | 13.09 | 12.88 | 1.63% | 171,572 |