-
5 DAY PERFORMANCE
+12.17% -
1 MONTH PERFORMANCE
+33.53% -
3 MONTH PERFORMANCE
+162.89% -
6 MONTH PERFORMANCE
+35.69% -
YEAR-TO-DATE PERFORMANCE
-25.80% -
1 YEAR PERFORMANCE
-5.21%
Locafy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $5.96 | $5.81 (-2.52%) | $6.03 | $5.75 | 10,337 | $7.54 M |
| 09/19/2024 | $6.47 | $6.03 (-6.8%) | $6.47 | $5.98 | 14,612 | $7.82 M |
| 09/18/2024 | $6.50 | $6.38 (-1.85%) | $6.61 | $6.30 | 10,932 | $8.28 M |
| 09/17/2024 | $6.65 | $6.50 (-2.26%) | $6.65 | $6.30 | 5,710 | $8.43 M |
| 09/16/2024 | $6.59 | $6.61 (0.3%) | $6.61 | $6.38 | 8,515 | $8.58 M |
| 09/13/2024 | $5.95 | $6.58 (10.59%) | $6.58 | $5.95 | 26,200 | $8.54 M |
| 09/12/2024 | $6.31 | $5.79 (-8.24%) | $6.51 | $5.79 | 29,600 | $7.51 M |
| 09/11/2024 | $6.75 | $6.19 (-8.3%) | $7.00 | $6.19 | 39,700 | $8.03 M |
| 09/10/2024 | $6.66 | $6.77 (1.65%) | $6.78 | $6.15 | 28,800 | $8.78 M |
| 09/09/2024 | $5.68 | $6.71 (18.13%) | $6.71 | $5.68 | 44,447 | $8.71 M |
| 09/06/2024 | $5.60 | $5.89 (5.18%) | $6.23 | $5.59 | 55,400 | $7.64 M |
| 09/05/2024 | $5.71 | $5.59 (-2.1%) | $6.09 | $5.59 | 61,200 | $7.25 M |
| 09/04/2024 | $5.88 | $5.86 (-0.34%) | $6.12 | $5.49 | 63,630 | $7.60 M |
| 09/03/2024 | $5.48 | $5.72 (4.38%) | $5.73 | $5.41 | 31,239 | $7.42 M |
| 08/30/2024 | $5.03 | $5.46 (8.55%) | $5.47 | $5.00 | 15,923 | $7.08 M |
| 08/29/2024 | $5.10 | $4.96 (-2.75%) | $5.10 | $4.92 | 25,768 | $6.44 M |
| 08/28/2024 | $4.87 | $5.04 (3.49%) | $5.37 | $4.87 | 80,345 | $6.54 M |
| 08/27/2024 | $4.80 | $4.89 (1.87%) | $4.97 | $4.80 | 7,266 | $6.34 M |
| 08/26/2024 | $4.91 | $4.89 (-0.41%) | $4.99 | $4.80 | 8,400 | $6.34 M |
| 08/23/2024 | $5.09 | $4.95 (-2.75%) | $5.09 | $4.76 | 4,200 | $6.42 M |
| 08/22/2024 | $5.10 | $5.02 (-1.57%) | $5.18 | $5.00 | 17,600 | $6.51 M |
| 08/21/2024 | $4.87 | $5.15 (5.75%) | $5.21 | $4.84 | 19,900 | $6.68 M |
| 08/20/2024 | $4.82 | $4.78 (-0.83%) | $4.85 | $4.60 | 13,700 | $6.20 M |
| 08/19/2024 | $5.26 | $4.56 (-13.31%) | $5.63 | $4.43 | 72,318 | $5.92 M |
| 08/16/2024 | $4.40 | $5.18 (17.73%) | $5.23 | $4.40 | 115,473 | $6.72 M |
| 08/15/2024 | $4.89 | $4.40 (-10.02%) | $4.89 | $4.39 | 28,400 | $5.71 M |
| 08/14/2024 | $4.77 | $4.74 (-0.63%) | $4.78 | $4.60 | 24,249 | $6.15 M |
| 08/13/2024 | $4.76 | $4.65 (-2.31%) | $4.89 | $4.56 | 35,692 | $6.03 M |
| 08/12/2024 | $4.75 | $4.72 (-0.63%) | $4.86 | $4.70 | 17,400 | $6.12 M |
| 08/09/2024 | $4.79 | $4.79 (0%) | $4.82 | $4.68 | 5,327 | $6.21 M |
| 08/08/2024 | $4.83 | $4.70 (-2.69%) | $4.93 | $4.69 | 25,542 | $6.10 M |
| 08/07/2024 | $4.94 | $4.70 (-4.86%) | $5.10 | $4.67 | 38,810 | $6.10 M |
| 08/06/2024 | $4.44 | $4.76 (7.21%) | $4.76 | $4.44 | 20,509 | $6.18 M |
| 08/05/2024 | $4.44 | $4.49 (1.13%) | $4.81 | $4.35 | 65,100 | $5.83 M |
| 08/02/2024 | $4.45 | $4.66 (4.72%) | $4.89 | $4.45 | 32,300 | $6.05 M |
| 08/01/2024 | $4.57 | $4.60 (0.66%) | $4.67 | $4.47 | 15,641 | $5.97 M |
| 07/31/2024 | $4.68 | $4.65 (-0.64%) | $4.78 | $4.61 | 14,900 | $6.03 M |
| 07/30/2024 | $4.77 | $4.78 (0.21%) | $4.86 | $4.50 | 18,318 | $6.20 M |
| 07/29/2024 | $5.09 | $4.78 (-6.09%) | $5.09 | $4.78 | 35,332 | $6.20 M |
| 07/26/2024 | $4.84 | $4.90 (1.24%) | $5.18 | $4.83 | 32,200 | $6.36 M |
| 07/25/2024 | $4.87 | $4.94 (1.44%) | $5.14 | $4.82 | 44,933 | $6.41 M |
| 07/24/2024 | $4.90 | $5.00 (2.04%) | $5.27 | $4.81 | 60,000 | $6.49 M |
| 07/23/2024 | $5.62 | $4.80 (-14.59%) | $5.82 | $4.25 | 267,558 | $6.23 M |
| 07/22/2024 | $6.14 | $5.99 (-2.44%) | $6.69 | $5.40 | 219,129 | $7.77 M |
| 07/19/2024 | $5.76 | $6.77 (17.53%) | $6.90 | $5.30 | 334,737 | $8.78 M |
| 07/18/2024 | $5.50 | $6.17 (12.18%) | $6.28 | $5.00 | 595,907 | $8.01 M |
| 07/17/2024 | $7.21 | $6.58 (-8.74%) | $8.45 | $5.95 | 23.29 M | $8.54 M |
| 07/16/2024 | $3.47 | $5.45 (57.06%) | $5.50 | $3.47 | 6.50 M | $7.07 M |
| 07/15/2024 | $4.70 | $3.65 (-22.34%) | $5.19 | $3.46 | 584,380 | $4.74 M |
| 07/12/2024 | $5.44 | $5.59 (2.76%) | $6.30 | $4.90 | 1.95 M | $7.25 M |
| 07/11/2024 | $2.50 | $6.10 (144%) | $11.23 | $2.50 | 46.20 M | $7.91 M |
| 07/10/2024 | $2.45 | $2.32 (-5.31%) | $2.49 | $2.32 | 2,031 | $3.01 M |
| 07/08/2024 | $2.34 | $2.28 (-2.56%) | $2.34 | $2.28 | 1,440 | $2.96 M |
| 07/03/2024 | $2.62 | $2.62 (0%) | $2.62 | $2.62 | 295 | $3.40 M |
| 07/02/2024 | $2.50 | $2.43 (-2.8%) | $2.50 | $2.39 | 2,854 | $3.15 M |
| 07/01/2024 | $2.55 | $2.55 (0%) | $2.55 | $2.55 | 276 | $3.31 M |
| 06/28/2024 | $2.38 | $2.56 (7.56%) | $2.66 | $2.35 | 1,379 | $3.32 M |