Lakes Blue Energy NL (ASX:LKO)
Australia · Delayed Price · Currency is AUD 0.9000
0.00 (0.00%)
At close: Aug 21, 2025
Lakes Blue Energy NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | 0.56% | 21,229 |
| Aug 21, 2025 | 0.91 | 0.96 | 0.90 | 0.90 | 0.90 | - | 109,351 |
| Aug 20, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 2.27% | 13,260 |
| Aug 19, 2025 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -4.35% | 145,264 |
| Aug 18, 2025 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -4.66% | 118,368 |
| Aug 15, 2025 | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | 1.05% | 42,910 |
| Aug 14, 2025 | 0.93 | 0.98 | 0.91 | 0.96 | 0.96 | 6.11% | 75,083 |
| Aug 13, 2025 | 0.98 | 0.98 | 0.85 | 0.90 | 0.90 | -9.55% | 224,530 |
| Aug 12, 2025 | 1.08 | 1.08 | 0.99 | 1.00 | 1.00 | -8.72% | 300,140 |
| Aug 11, 2025 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 104,587 |
| Aug 8, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 187,815 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 115,176 |
| Aug 6, 2025 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 250,340 |
| Aug 5, 2025 | 1.16 | 1.22 | 1.14 | 1.14 | 1.14 | -0.87% | 195,187 |
| Aug 4, 2025 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 111,962 |
| Aug 1, 2025 | 1.20 | 1.23 | 1.13 | 1.16 | 1.16 | -1.69% | 174,422 |
| Jul 31, 2025 | 1.16 | 1.25 | 1.16 | 1.18 | 1.18 | 1.72% | 145,773 |
| Jul 30, 2025 | 1.10 | 1.17 | 1.09 | 1.16 | 1.16 | 5.45% | 264,935 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -3.93% | 107,312 |
| Jul 28, 2025 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | -2.14% | 57,808 |
| Jul 25, 2025 | 1.09 | 1.18 | 1.09 | 1.17 | 1.17 | 5.41% | 106,855 |
| Jul 24, 2025 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 2.30% | 122,892 |
| Jul 23, 2025 | 1.09 | 1.11 | 1.06 | 1.09 | 1.09 | -0.46% | 198,262 |
| Jul 22, 2025 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -2.68% | 202,359 |
| Jul 21, 2025 | 1.13 | 1.20 | 1.09 | 1.12 | 1.12 | 3.70% | 174,292 |
| Jul 18, 2025 | 1.20 | 1.24 | 1.08 | 1.08 | 1.08 | -6.90% | 201,240 |
| Jul 17, 2025 | 1.10 | 1.29 | 1.10 | 1.16 | 1.16 | 6.42% | 171,851 |
| Jul 16, 2025 | 1.05 | 1.09 | 0.96 | 1.09 | 1.09 | 2.83% | 175,233 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.04 | 1.06 | 1.06 | -13.82% | 182,297 |
| Jul 14, 2025 | 1.40 | 1.45 | 1.18 | 1.23 | 1.23 | -10.87% | 257,570 |
| Jul 11, 2025 | 1.36 | 1.40 | 1.28 | 1.38 | 1.38 | 2.99% | 290,199 |
| Jul 10, 2025 | 0.99 | 1.34 | 0.97 | 1.34 | 1.34 | 48.89% | 577,360 |
| Jul 9, 2025 | 0.68 | 0.90 | 0.68 | 0.90 | 0.90 | 32.35% | 422,267 |
| Jul 8, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -9.33% | 1,585,290 |
| Jul 7, 2025 | 0.75 | 0.80 | 0.74 | 0.75 | 0.75 | -3.85% | 449,379 |