5 DAY PERFORMANCE
-5.02%
1 MONTH PERFORMANCE
+2.04%
3 MONTH PERFORMANCE
+16.67%
6 MONTH PERFORMANCE
+195.36%
YEAR-TO-DATE PERFORMANCE
-22.82%
1 YEAR PERFORMANCE
-28.64%
Locafy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $6.50 | $7.00 (7.69%) | $7.18 | $6.35 | 19,864 | $8.25 M |
| 12/20/2024 | $6.55 | $6.53 (-0.31%) | $6.99 | $6.49 | 14,990 | $8.47 M |
| 12/19/2024 | $7.68 | $7.06 (-8.07%) | $7.69 | $6.80 | 15,900 | $9.16 M |
| 12/18/2024 | $7.05 | $7.37 (4.54%) | $7.68 | $7.05 | 30,144 | $9.56 M |
| 12/17/2024 | $6.71 | $7.05 (5.07%) | $7.11 | $6.71 | 13,943 | $9.15 M |
| 12/16/2024 | $6.26 | $6.71 (7.19%) | $6.72 | $6.20 | 66,423 | $8.71 M |
| 12/13/2024 | $6.01 | $6.33 (5.32%) | $6.33 | $5.85 | 11,200 | $8.21 M |
| 12/12/2024 | $6.23 | $5.98 (-4.01%) | $6.33 | $5.95 | 74,842 | $7.76 M |
| 12/11/2024 | $6.30 | $6.25 (-0.79%) | $6.62 | $5.95 | 25,703 | $8.11 M |
| 12/10/2024 | $6.63 | $6.45 (-2.71%) | $6.65 | $6.45 | 10,224 | $8.37 M |
| 12/09/2024 | $6.70 | $6.62 (-1.19%) | $6.90 | $6.62 | 16,700 | $8.59 M |
| 12/06/2024 | $6.83 | $6.75 (-1.17%) | $6.90 | $6.70 | 5,400 | $8.76 M |
| 12/05/2024 | $6.96 | $6.85 (-1.58%) | $7.00 | $6.85 | 6,800 | $8.89 M |
| 12/04/2024 | $6.97 | $6.89 (-1.15%) | $7.15 | $6.89 | 11,600 | $8.94 M |
| 12/03/2024 | $7.10 | $7.00 (-1.41%) | $7.11 | $6.86 | 6,827 | $9.08 M |
| 12/02/2024 | $7.23 | $7.20 (-0.41%) | $7.29 | $6.91 | 36,512 | $9.34 M |
| 11/29/2024 | $7.40 | $7.40 (0%) | $7.50 | $7.36 | 25,345 | $9.60 M |
| 11/27/2024 | $7.33 | $7.20 (-1.77%) | $7.35 | $6.98 | 52,627 | $9.34 M |
| 11/26/2024 | $7.00 | $7.11 (1.57%) | $7.35 | $7.00 | 27,900 | $9.22 M |
| 11/25/2024 | $7.00 | $7.00 (0%) | $7.19 | $6.87 | 23,531 | $9.08 M |
| 11/22/2024 | $7.00 | $6.86 (-2%) | $7.24 | $6.42 | 94,235 | $8.90 M |
| 11/21/2024 | $6.42 | $7.00 (9.03%) | $7.20 | $6.42 | 45,526 | $9.08 M |
| 11/20/2024 | $6.10 | $6.75 (10.66%) | $6.75 | $6.10 | 20,300 | $8.76 M |
| 11/19/2024 | $5.99 | $6.08 (1.5%) | $6.16 | $5.97 | 46,200 | $7.89 M |
| 11/18/2024 | $6.19 | $5.99 (-3.23%) | $6.38 | $5.92 | 37,325 | $7.77 M |
| 11/15/2024 | $6.27 | $5.81 (-7.34%) | $6.55 | $5.68 | 9,501 | $7.54 M |
| 11/14/2024 | $7.00 | $6.85 (-2.14%) | $7.09 | $6.67 | 16,308 | $8.89 M |
| 11/13/2024 | $6.90 | $7.11 (3.04%) | $7.99 | $6.55 | 109,582 | $9.22 M |
| 11/12/2024 | $6.16 | $6.15 (-0.16%) | $6.25 | $6.11 | 5,542 | $7.98 M |
| 11/11/2024 | $6.23 | $6.02 (-3.37%) | $6.23 | $5.92 | 8,894 | $7.81 M |
| 11/08/2024 | $5.90 | $5.95 (0.85%) | $6.24 | $5.90 | 19,344 | $7.72 M |
| 11/07/2024 | $5.74 | $5.61 (-2.26%) | $5.93 | $5.58 | 38,730 | $7.28 M |
| 11/06/2024 | $5.82 | $5.81 (-0.17%) | $5.88 | $5.54 | 14,500 | $7.54 M |
| 11/05/2024 | $6.00 | $5.86 (-2.33%) | $6.08 | $5.56 | 16,652 | $7.60 M |
| 11/04/2024 | $5.90 | $6.00 (1.69%) | $6.00 | $5.90 | 4,237 | $7.78 M |
| 11/01/2024 | $5.60 | $5.90 (5.36%) | $6.25 | $5.44 | 23,208 | $7.65 M |
| 10/31/2024 | $5.02 | $5.23 (4.18%) | $5.50 | $5.02 | 13,801 | $6.79 M |
| 10/30/2024 | $5.40 | $5.34 (-1.11%) | $5.60 | $5.30 | 16,000 | $6.93 M |
| 10/29/2024 | $5.40 | $5.21 (-3.52%) | $5.40 | $5.21 | 4,008 | $6.76 M |
| 10/28/2024 | $5.26 | $5.38 (2.28%) | $5.40 | $5.26 | 4,819 | $6.98 M |
| 10/25/2024 | $4.76 | $4.83 (1.47%) | $5.03 | $4.40 | 40,201 | $6.27 M |
| 10/24/2024 | $5.01 | $4.89 (-2.4%) | $5.19 | $4.80 | 14,718 | $6.34 M |
| 10/23/2024 | $5.40 | $5.10 (-5.56%) | $5.40 | $5.00 | 16,605 | $6.62 M |
| 10/22/2024 | $5.51 | $5.53 (0.36%) | $6.06 | $5.41 | 7,000 | $7.17 M |
| 10/21/2024 | $5.67 | $5.71 (0.71%) | $5.71 | $5.55 | 4,920 | $7.41 M |
| 10/18/2024 | $6.00 | $5.74 (-4.33%) | $6.14 | $5.64 | 5,730 | $7.45 M |
| 10/17/2024 | $5.37 | $5.67 (5.59%) | $5.67 | $5.05 | 16,300 | $7.36 M |
| 10/16/2024 | $5.60 | $5.58 (-0.36%) | $6.24 | $5.50 | 13,407 | $7.24 M |
| 10/15/2024 | $5.89 | $5.61 (-4.75%) | $6.10 | $5.46 | 10,200 | $7.28 M |
| 10/14/2024 | $5.68 | $5.63 (-0.88%) | $5.90 | $5.60 | 20,945 | $7.30 M |
| 10/11/2024 | $5.50 | $5.92 (7.64%) | $6.06 | $5.49 | 24,069 | $7.68 M |
| 10/10/2024 | $6.00 | $5.61 (-6.5%) | $6.00 | $5.50 | 48,926 | $7.28 M |
| 10/09/2024 | $6.44 | $6.17 (-4.19%) | $6.44 | $5.91 | 47,700 | $8.01 M |
| 10/08/2024 | $6.46 | $6.55 (1.39%) | $6.80 | $6.46 | 2,400 | $8.50 M |
| 10/07/2024 | $6.87 | $6.44 (-6.26%) | $6.92 | $6.44 | 7,500 | $8.36 M |
| 10/04/2024 | $6.94 | $6.78 (-2.31%) | $6.94 | $6.71 | 6,336 | $8.80 M |
| 10/03/2024 | $6.36 | $6.65 (4.56%) | $6.80 | $6.36 | 9,147 | $8.63 M |
| 10/02/2024 | $6.26 | $6.38 (1.92%) | $6.51 | $6.26 | 4,411 | $8.28 M |
| 10/01/2024 | $6.41 | $6.27 (-2.18%) | $6.64 | $6.26 | 4,136 | $8.13 M |
| 09/30/2024 | $6.81 | $6.38 (-6.31%) | $6.94 | $6.38 | 7,429 | $8.28 M |
| 09/27/2024 | $6.65 | $6.95 (4.51%) | $6.95 | $6.45 | 14,731 | $9.02 M |
| 09/26/2024 | $6.25 | $6.34 (1.44%) | $6.69 | $6.17 | 11,300 | $8.23 M |
| 09/25/2024 | $6.05 | $6.16 (1.82%) | $6.18 | $5.87 | 30,259 | $7.99 M |
| 09/24/2024 | $6.09 | $6.10 (0.16%) | $6.23 | $6.00 | 85,286 | $7.91 M |
| 09/23/2024 | $5.88 | $6.00 (2.04%) | $6.02 | $5.81 | 14,400 | $7.78 M |