-
5 DAY PERFORMANCE
-3.05% -
1 MONTH PERFORMANCE
-12.67% -
3 MONTH PERFORMANCE
+21.70% -
6 MONTH PERFORMANCE
+90.67% -
YEAR-TO-DATE PERFORMANCE
-36.93% -
1 YEAR PERFORMANCE
-9.92%
Locafy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $5.74 | $5.61 (-2.26%) | $5.93 | $5.58 | 38,547 | $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 |
| 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 |