Locate Technologies Limited (ASX:LOC)
Australia · Delayed Price · Currency is AUD 0.0730
+0.0030 (4.29%)
At close: Aug 27, 2025
Locate Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.78% | 16,241 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 77,819 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4.35% | 314,000 |
| Aug 21, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -10.39% | 294,332 |
| Aug 20, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | -6.10% | 230,710 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.49% | 1,191 |
| Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -2.53% | 29,033 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -4.82% | 2,817 |
| Aug 14, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | 10.67% | 497,920 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 506,243 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -6.25% | 92,000 |
| Aug 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 201,409 |
| Aug 8, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 473,662 |
| Aug 7, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -8.05% | 416,169 |
| Aug 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2.35% | 427,056 |
| Aug 5, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | - | 83,504 |
| Aug 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -4.49% | 136,976 |
| Aug 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2.30% | 42,527 |
| Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -2.25% | 266,206 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -6.32% | 263,100 |
| Jul 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 9.20% | 267,641 |
| Jul 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -4.40% | 764,251 |
| Jul 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | - | 8.33% | 830,129 |
| Jul 24, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | - | -20.00% | 6,472,637 |
| Jul 23, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | -4.55% | 1,834,341 |
| Jul 22, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -15.38% | 1,568,361 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 174,616 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | - | 396,650 |
| Jul 17, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | - | 69,505 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -15.15% | 99,838 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | - | -5.71% | 630,702 |
| Jul 14, 2025 | 0.14 | 0.18 | 0.13 | 0.18 | - | 34.62% | 1,613,824 |
| Jul 11, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 18.18% | 445,079 |
| Jul 10, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | - | -4.35% | 1,785,877 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.11 | 0.12 | - | -25.81% | 1,613,474 |
| Jul 8, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.43% | 940,766 |
| Jul 7, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 6.06% | 1,290,296 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | - | -10.81% | 1,052,564 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -5.13% | 248,221 |
| Jul 2, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | -2.50% | 866,964 |
| Jul 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -4.76% | 492,394 |
| Jun 30, 2025 | 0.23 | 0.25 | 0.21 | 0.21 | - | -8.70% | 2,224,538 |
| Jun 27, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | - | -8.00% | 1,919,006 |
| Jun 26, 2025 | 0.18 | 0.28 | 0.18 | 0.25 | - | 42.86% | 6,456,047 |
| Jun 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 6.06% | 1,268,285 |
| Jun 24, 2025 | 0.14 | 0.19 | 0.14 | 0.17 | - | 22.22% | 3,688,363 |
| Jun 23, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 17.39% | 7,286,438 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 435,672 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | - | -11.54% | 2,010,051 |
| Jun 18, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | - | 23.81% | 2,632,324 |