ASX - Delayed Quote
AUD
Lycopodium Limited (LYL.AX)
19.98
-0.01
(-0.05%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.10
20.10
19.51
19.98
19.98
28,996
Oct 30, 2026
20.10
20.10
19.51
19.98
19.98
28,996
Oct 29, 2026
20.50
20.53
19.51
19.99
19.99
21,990
Oct 28, 2026
20.71
21.48
20.00
20.25
20.25
74,862
Oct 27, 2026
19.66
20.42
19.66
20.26
20.26
61,720
Oct 26, 2026
18.90
19.77
18.79
19.75
19.75
86,602
Oct 23, 2026
20.69
20.69
18.92
19.30
19.30
136,139
Oct 22, 2026
20.30
21.16
19.96
20.79
20.79
41,168
Oct 21, 2026
22.22
22.22
20.76
21.57
21.57
64,872
Oct 20, 2026
21.15
22.07
20.76
21.65
21.65
98,175
Oct 19, 2026
21.13
21.26
20.39
20.93
20.93
49,150
Oct 16, 2026
20.60
21.46
20.60
21.12
21.12
67,339
Oct 15, 2026
22.00
22.00
20.41
20.71
20.71
134,628
Oct 14, 2026
21.81
22.14
21.66
22.07
22.07
35,533
Oct 13, 2026
22.99
23.23
21.88
21.98
21.98
98,761
Oct 12, 2026
23.27
23.93
22.87
23.10
23.10
103,810
Oct 9, 2026
23.09
23.28
22.80
23.11
23.11
37,114
Oct 8, 2026
24.15
24.15
22.97
23.31
23.31
164,704
Oct 7, 2026
23.74
24.25
23.60
24.04
24.04
160,962
Oct 6, 2026
24.45
24.78
23.63
23.76
23.76
100,622
Oct 5, 2026
23.62
24.76
23.33
24.45
24.45
187,572
Oct 2, 2026
23.48
23.90
23.26
23.62
23.62
105,249
Oct 1, 2026
23.73
23.85
22.95
23.42
23.42
48,617
Sep 30, 2026
23.39
24.17
23.27
23.80
23.80
36,631
Sep 29, 2026
23.42
23.85
22.82
23.57
23.57
34,639
Sep 28, 2026
22.83
23.58
22.83
23.48
23.48
22,279
Sep 25, 2026
23.24
23.51
23.12
23.39
23.39
42,090
Sep 24, 2026
22.65
23.41
22.57
23.33
23.33
38,499
Sep 23, 2026
23.00
23.30
22.84
22.95
22.95
214,280
Sep 22, 2026
23.63
23.63
22.60
22.85
22.85
80,475
Sep 21, 2026
23.62
23.62
22.63
23.17
23.17
94,613
Sep 18, 2026
22.84
22.93
22.00
22.67
22.67
256,005
Sep 17, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
22.05
23.35
22.05
22.84
22.84
65,935
Sep 16, 2026
23.38
23.38
22.22
22.73
22.36
113,069
Sep 15, 2026
21.75
23.33
21.75
22.77
22.40
113,508
Sep 14, 2026
21.91
22.71
21.47
22.64
22.27
117,111
Sep 11, 2026
20.94
22.05
20.94
22.03
21.67
55,144
Sep 10, 2026
21.03
21.71
21.03
21.59
21.24
453,660
Sep 9, 2026
20.92
21.51
20.88
21.12
20.78
80,480
Sep 8, 2026
21.92
21.92
20.41
20.74
20.40
105,471
Sep 7, 2026
22.00
22.11
21.44
21.44
21.09
43,098
Sep 4, 2026
21.94
22.22
21.53
21.67
21.32
44,567
Sep 3, 2026
23.00
23.44
21.86
21.95
21.59
48,439
Sep 2, 2026
23.50
23.50
22.17
22.66
22.29
106,124
Sep 1, 2026
22.62
23.05
22.29
22.77
22.40
295,027
Aug 31, 2026
22.44
23.38
21.80
22.92
22.55
267,018
Aug 28, 2026
22.00
22.28
21.73
22.24
21.88
31,284
Aug 27, 2026
21.52
22.07
21.24
22.07
21.71
58,077
Aug 26, 2026
21.38
21.75
21.09
21.10
20.76
68,740
Aug 25, 2026
21.38
21.59
21.07
21.33
20.98
72,845
Aug 24, 2026
22.49
22.49
21.63
21.63
21.28
122,863
Aug 21, 2026
21.60
22.47
21.44
22.31
21.95
164,925
Aug 20, 2026
21.36
22.11
20.85
21.68
21.33
284,682
Aug 19, 2026
18.82
21.79
18.82
21.35
21.00
614,277
Aug 18, 2026
19.18
19.18
18.66
18.82
18.51
142,104
Aug 17, 2026
18.95
19.18
18.71
19.18
18.87
8,453
Aug 14, 2026
19.12
19.12
18.75
18.98
18.67
9,452
Aug 13, 2026
19.28
19.30
18.81
18.90
18.59
8,878
Aug 12, 2026
19.25
19.60
19.18
19.28
18.97
26,419
Aug 11, 2026
19.18
19.41
19.09
19.20
18.89
13,760
Aug 10, 2026
19.03
19.59
18.90
19.11
18.80
43,592
Aug 7, 2026
19.33
19.77
18.90
18.95
18.64
85,471
Aug 6, 2026
18.85
19.36
18.85
19.28
18.97
91,177
Aug 5, 2026
17.69
18.91
17.69
18.75
18.44
71,455
Aug 4, 2026
17.50
17.62
17.36
17.62
17.33
8,687
Aug 3, 2026
17.80
17.90
17.40
17.52
17.23
10,212
Jul 31, 2026
17.28
18.00
16.95
17.80
17.51
37,055
Jul 30, 2026
17.77
17.96
17.28
17.28
17.00
36,622
Jul 29, 2026
18.00
18.28
17.76
17.80
17.51
62,800
Jul 28, 2026
19.00
19.00
17.83
17.83
17.54
16,966
Jul 27, 2026
18.70
19.26
18.56
18.64
18.34
29,586
Jul 24, 2026
18.99
18.99
18.47
18.67
18.37
10,233
Jul 23, 2026
18.44
18.96
18.43
18.84
18.53
87,748
Jul 22, 2026
18.39
18.53
18.15
18.53
18.23
3,690
Jul 21, 2026
18.71
18.71
18.25
18.54
18.24
17,234
Jul 20, 2026
18.41
18.80
18.26
18.80
18.49
44,595
Jul 17, 2026
18.49
18.59
18.03
18.41
18.11
18,232
Jul 16, 2026
18.83
18.83
18.35
18.46
18.16
16,836
Jul 15, 2026
18.40
18.82
18.40
18.82
18.51
18,414
Jul 14, 2026
18.28
18.46
18.01
18.44
18.14
45,488
Jul 13, 2026
19.00
19.29
18.18
18.44
18.14
24,451
Jul 10, 2026
18.80
19.02
18.51
18.88
18.57
71,974
Jul 9, 2026
18.98
19.47
18.50
18.60
18.30
44,418
Jul 8, 2026
18.21
18.99
17.94
18.99
18.68
26,351
Jul 7, 2026
18.24
18.53
18.12
18.46
18.16
196,999
Jul 6, 2026
17.11
18.15
17.10
18.10
17.81
105,127
Jul 3, 2026
16.93
17.38
16.82
17.34
17.06
26,210
Jul 2, 2026
17.70
17.80
16.93
17.09
16.81
68,368
Jul 1, 2026
17.66
17.90
17.29
17.70
17.41
38,873
Jun 30, 2026
17.60
18.05
17.33
18.01
17.72
63,065
Jun 29, 2026
17.67
17.90
17.34
17.68
17.39
24,869
Jun 26, 2026
17.12
18.19
17.12
18.15
17.85
53,875
Jun 25, 2026
18.48
18.48
17.24
17.24
16.96
37,383
Jun 24, 2026
18.99
18.99
17.75
18.10
17.81
78,955
Jun 23, 2026
19.00
19.13
18.50
18.99
18.68
239,986
Jun 22, 2026
18.40
18.89
18.20
18.67
18.37
205,298
Jun 19, 2026
17.58
18.46
17.58
18.46
18.16
51,278
Jun 18, 2026
18.00
18.53
17.90
18.02
17.73
120,897
Jun 17, 2026
17.70
18.10
17.48
18.09
17.80
240,541
Jun 16, 2026
16.60
17.82
16.60
17.70
17.41
106,829
Jun 15, 2026
15.75
16.60
15.75
16.59
16.32
82,391
Jun 12, 2026
15.60
15.74
15.40
15.62
15.37
11,083
Jun 11, 2026
15.43
15.55
15.14
15.54
15.29
34,917
Jun 10, 2026
15.43
15.78
15.42
15.62
15.37
17,490
Jun 9, 2026
16.05
16.05
15.37
15.60
15.35
41,608
Jun 5, 2026
16.55
16.83
15.80
16.05
15.79
44,781
Jun 4, 2026
16.35
16.57
16.03
16.55
16.28
78,557
Jun 3, 2026
16.17
16.86
16.14
16.22
15.96
78,985
Jun 2, 2026
15.88
16.26
15.76
16.25
15.99
123,067
Jun 1, 2026
14.95
16.00
14.88
15.94
15.68
84,653
May 29, 2026
14.02
14.93
14.02
14.82
14.58
51,615
May 28, 2026
13.78
14.13
13.58
13.84
13.61
55,064
May 27, 2026
13.25
13.72
13.25
13.65
13.43
47,292
May 26, 2026
13.11
13.45
12.91
13.36
13.14
10,409
May 25, 2026
12.85
13.07
12.71
13.01
12.80
35,285
May 22, 2026
12.63
12.90
12.50
12.90
12.69
40,220
May 21, 2026
12.44
12.75
12.44
12.63
12.42
20,692
May 20, 2026
12.60
12.80
12.26
12.26
12.06
37,750
May 19, 2026
12.60
12.74
12.60
12.60
12.39
8,484
May 18, 2026
12.70
12.92
12.64
12.66
12.45
16,011
May 15, 2026
12.60
12.90
12.60
12.80
12.59
16,658
May 14, 2026
12.90
12.96
12.47
12.55
12.35
16,286
May 13, 2026
12.75
13.05
12.75
12.97
12.76
13,970
May 12, 2026
13.00
13.00
12.79
12.90
12.69
33,639
May 11, 2026
13.20
13.31
13.01
13.01
12.80
71,953
May 8, 2026
13.05
13.23
13.05
13.19
12.98
23,559
May 7, 2026
13.01
13.27
13.01
13.17
12.96
31,230
May 6, 2026
13.16
13.23
13.01
13.01
12.80
8,415
May 5, 2026
12.95
13.09
12.90
12.95
12.74
20,946
May 4, 2026
13.00
13.18
12.83
13.05
12.84
19,014
May 1, 2026
12.71
12.87
12.56
12.75
12.54
22,765
Apr 30, 2026
12.80
12.90
12.58
12.72
12.51
53,939
Apr 29, 2026
12.85
12.91
12.70
12.73
12.52
25,609
Apr 28, 2026
12.86
13.00
12.72
12.88
12.67
38,278
Apr 27, 2026
12.85
13.04
12.76
12.90
12.69
16,639
Apr 24, 2026
12.80
12.98
12.70
12.80
12.59
16,961
Apr 23, 2026
12.90
13.13
12.71
12.80
12.59
82,291
Apr 22, 2026
13.10
13.10
12.76
12.79
12.58
19,188
Apr 21, 2026
12.85
13.14
12.77
13.01
12.80
36,261
Apr 20, 2026
12.81
12.88
12.76
12.76
12.55
18,466
Apr 17, 2026
12.95
13.06
12.76
12.76
12.55
52,768
Apr 16, 2026
13.06
13.14
12.95
12.95
12.74
8,846
Apr 15, 2026
13.01
13.01
12.85
12.96
12.75
29,903
Apr 14, 2026
12.76
13.13
12.76
12.99
12.78
71,807
Apr 13, 2026
13.09
13.15
12.75
12.75
12.54
27,875
Apr 10, 2026
13.36
13.36
13.11
13.24
13.02
35,227
Apr 9, 2026
13.52
13.65
13.24
13.36
13.14
37,127
Apr 8, 2026
13.51
13.88
13.46
13.61
13.39
32,499
Apr 7, 2026
13.31
13.55
13.15
13.20
12.99
20,724
Apr 2, 2026
13.38
13.66
13.20
13.31
13.09
33,218
Apr 1, 2026
13.02
13.60
13.02
13.38
13.16
35,906
Mar 31, 2026
12.91
13.17
12.85
13.02
12.81
33,150
Mar 30, 2026
13.06
13.06
12.76
12.85
12.64
29,904
Mar 27, 2026
13.01
13.22
13.01
13.22
13.00
22,631
Mar 26, 2026
13.10
13.37
13.03
13.10
12.89
19,393
Mar 25, 2026
13.29
13.44
13.11
13.11
12.90
16,295
Mar 24, 2026
13.07
13.65
13.03
13.18
12.97
23,301
Mar 23, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
13.14
13.26
13.01
13.07
12.86
52,186
Mar 20, 2026
14.20
14.20
13.37
13.70
13.26
59,035
Mar 19, 2026
14.00
14.13
13.74
14.13
13.68
99,101
Mar 18, 2026
13.94
14.13
13.94
14.00
13.55
13,954
Mar 17, 2026
13.72
13.99
13.70
13.85
13.41
5,150
Mar 16, 2026
14.00
14.02
13.81
13.83
13.39
27,389
Mar 13, 2026
13.95
14.12
13.92
14.00
13.55
11,775
Mar 12, 2026
14.07
14.14
13.94
13.96
13.51
28,494
Mar 11, 2026
14.08
14.25
13.86
14.25
13.79
52,293
Mar 10, 2026
13.13
14.02
13.13
14.00
13.55
68,081
Mar 9, 2026
13.50
13.50
12.77
13.28
12.85
62,772
Mar 6, 2026
13.52
13.94
13.52
13.69
13.25
37,765
Mar 5, 2026
13.90
14.04
13.85
13.86
13.42
54,395
Mar 4, 2026
13.91
14.19
13.59
13.86
13.42
80,812
Mar 3, 2026
14.31
14.39
14.04
14.05
13.60
96,505
Mar 2, 2026
14.25
14.50
13.98
14.30
13.84
195,772
Feb 27, 2026
14.40
14.70
14.25
14.33
13.87
158,683
Feb 26, 2026
14.75
14.79
14.25
14.50
14.03
181,377
Feb 25, 2026
14.25
14.40
13.91
14.25
13.79
118,951
Feb 24, 2026
14.45
14.90
14.25
14.27
13.81
28,202
Feb 23, 2026
14.86
14.88
14.25
14.46
14.00
40,314
Feb 20, 2026
15.00
15.17
14.63
14.85
14.37
69,663
Feb 19, 2026
15.00
15.19
14.65
15.00
14.52
52,101
Feb 18, 2026
14.40
14.77
13.18
14.77
14.30
118,847
Feb 17, 2026
14.70
14.95
14.67
14.84
14.36
25,161
Feb 16, 2026
14.57
15.33
14.57
14.92
14.44
62,964
Feb 13, 2026
15.86
15.86
14.84
14.84
14.36
61,683
Feb 12, 2026
16.05
16.05
15.82
15.85
15.34
7,654
Feb 11, 2026
16.00
16.08
15.81
15.83
15.32
12,326
Feb 10, 2026
16.00
16.11
15.90
16.00
15.49
32,406
Feb 9, 2026
15.70
16.00
15.67
15.81
15.30
43,088
Feb 6, 2026
15.81
15.94
15.36
15.50
15.00
90,465
Feb 5, 2026
15.97
16.14
15.75
15.93
15.42
14,415
Feb 4, 2026
16.15
16.15
15.80
16.10
15.58
26,990
Feb 3, 2026
15.80
16.18
15.80
16.15
15.63
56,459
Feb 2, 2026
15.64
16.08
15.54
16.00
15.49
48,143
Jan 30, 2026
15.65
15.74
15.52
15.70
15.20
17,196
Jan 29, 2026
15.13
15.68
15.09
15.68
15.18
64,366
Jan 28, 2026
15.06
15.21
15.00
15.06
14.58
22,371
Jan 27, 2026
15.05
15.41
14.98
15.10
14.62
10,237
Jan 23, 2026
15.17
15.17
14.72
15.05
14.57
6,465
Jan 22, 2026
15.09
15.43
15.04
15.18
14.69
19,975
Jan 21, 2026
15.49
15.49
15.03
15.09
14.61
20,645
Jan 20, 2026
15.75
15.75
15.17
15.40
14.91
30,098
Jan 19, 2026
15.95
16.20
15.65
15.74
15.24
84,352
Jan 16, 2026
14.99
15.51
14.99
15.48
14.98
43,409
Jan 15, 2026
14.91
14.98
14.76
14.95
14.47
63,959
Jan 14, 2026
14.67
14.90
14.60
14.89
14.41
54,108
Jan 13, 2026
14.79
14.90
14.65
14.65
14.18
42,671
Jan 12, 2026
14.75
14.75
14.41
14.74
14.27
39,597
Jan 9, 2026
14.75
14.99
14.69
14.72
14.25
36,866
Jan 8, 2026
14.35
14.84
14.35
14.74
14.27
23,285
Jan 7, 2026
14.50
14.60
14.22
14.32
13.86
28,707
Jan 6, 2026
14.20
14.47
14.10
14.37
13.91
43,691
Jan 5, 2026
14.12
14.25
14.02
14.11
13.66
54,284
Jan 2, 2026
13.92
14.14
13.86
14.11
13.66
29,421
Dec 31, 2025
13.90
14.00
13.65
13.80
13.36
10,199
Dec 30, 2025
13.75
13.99
13.75
13.90
13.45
16,304
Dec 29, 2025
14.06
14.06
13.65
13.70
13.26
10,748
Dec 24, 2025
14.14
14.14
13.85
14.06
13.61
7,401
Dec 23, 2025
13.62
14.15
13.52
13.97
13.52
33,858
Dec 22, 2025
13.20
13.62
13.20
13.62
13.18
22,755
Dec 19, 2025
13.26
13.46
13.26
13.46
13.03
2,899
Dec 18, 2025
13.40
13.40
13.20
13.26
12.83
30,417
Dec 17, 2025
13.35
13.48
13.27
13.40
12.97
5,495
Dec 16, 2025
13.52
13.52
13.35
13.48
13.05
76,498
Dec 15, 2025
13.35
13.55
13.35
13.52
13.09
57,667
Dec 12, 2025
13.28
13.45
13.25
13.35
12.92
24,937
Dec 11, 2025
13.05
13.28
13.05
13.28
12.85
69,654
Dec 10, 2025
12.98
13.05
12.86
13.05
12.63
27,183
Dec 9, 2025
13.01
13.01
12.86
12.86
12.45
10,827
Dec 8, 2025
13.09
13.09
12.98
13.01
12.59
14,774
Dec 5, 2025
12.95
13.10
12.88
13.07
12.65
9,471
Dec 4, 2025
12.90
12.99
12.88
12.95
12.53
5,995
Dec 3, 2025
13.09
13.09
12.79
12.85
12.44
12,372
Dec 2, 2025
12.69
13.09
12.68
13.09
12.67
171,572
Dec 1, 2025
12.92
12.92
12.60
12.88
12.47
28,965
Nov 28, 2025
12.55
12.87
12.51
12.87
12.46
18,197
Nov 27, 2025
12.97
12.97
12.52
12.52
12.12
72,622
Nov 26, 2025
12.93
13.06
12.87
12.87
12.46
30,949
Nov 25, 2025
13.05
13.05
12.74
12.93
12.52
20,986
Nov 24, 2025
13.05
13.05
12.75
13.05
12.63
68,549
Nov 21, 2025
13.19
13.19
12.82
12.82
12.41
146,636
Nov 20, 2025
13.00
13.24
13.00
13.20
12.78
32,639
Nov 19, 2025
13.00
13.13
12.87
13.10
12.68
17,142
Nov 18, 2025
13.15
13.15
12.99
13.06
12.64
21,488
Nov 17, 2025
13.11
13.15
12.92
13.15
12.73
11,677
Nov 14, 2025
13.10
13.30
12.95
13.11
12.69
35,382
Nov 13, 2025
12.90
13.59
12.72
13.45
13.02
107,794
Nov 12, 2025
12.82
12.88
12.71
12.74
12.33
18,023
Nov 11, 2025
12.52
12.88
12.48
12.88
12.47
30,408
Nov 10, 2025
12.28
12.52
12.26
12.45
12.05
33,269
Nov 7, 2025
12.25
12.42
12.19
12.26
11.87
41,059
Nov 6, 2025
12.40
12.43
12.25
12.25
11.86
24,555
Nov 5, 2025
12.45
12.45
12.08
12.30
11.91
11,949
Nov 4, 2025
12.68
12.68
12.36
12.36
11.96
30,861
Nov 3, 2025
12.60
12.64
12.50
12.50
12.10
38,736
Oct 31, 2025
12.59
12.82
12.59
12.60
12.20
20,242
Oct 30, 2025
12.78
13.05
12.78
12.90
12.49
57,237
