Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-16 12:22:22 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(LOK) LOOKSMART LIMITED Daily Prices...

     Prev Section TOC    Company Info for LOK    Basic Next Section


Company Details for (LOK) LOOKSMART LIMITED

Listing CodeLOK
Listing NameLOOKSMART LIMITED
GICS SectorSoftware & Services
ISIN NameLOOKSMART LIMITED
ISIN SecurityCHESS DEPOSITARY INTERESTS
ISIN CodeAU000000LOK0


Maximum Price date available .. Friday 13th July 2018
Latest price with VOLUME for LOK .. Wednesday 27th June 2007

LOK is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for LOK    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (LOK) LOOKSMART LIMITED
DateOpenHighLowCloseVolume
2007-10-0200000
2007-10-0100000
2007-09-2800000
2007-09-2700000
2007-09-2600000
2007-09-2500000
2007-09-2400000
2007-09-2100000
2007-09-2000000
2007-09-1900000
2007-09-1800000
2007-09-1700000
2007-09-1400000
2007-09-1300000
2007-09-1200000
2007-09-1100000
2007-09-1000000
2007-09-0700000
2007-09-0600000
2007-09-0500000
2007-09-0400000
2007-09-0300000
2007-08-3100000
2007-08-3000000
2007-08-2900000
2007-08-2800000
2007-08-2700000
2007-08-2400000
2007-08-2300000
2007-08-2200000
2007-08-2100000
2007-08-2000000
2007-08-1700000
2007-08-164.514.514.514.510
2007-08-154.514.514.514.510
2007-08-144.514.514.514.510
2007-08-134.514.514.514.510
2007-08-104.514.514.514.510
2007-08-094.514.514.514.510
2007-08-084.514.514.514.510
2007-08-074.514.514.514.510
2007-08-064.514.514.514.510
2007-08-024.514.514.514.510
2007-08-014.514.514.514.510
2007-07-314.514.514.514.510
2007-07-304.514.514.514.510
2007-07-274.514.514.514.510
2007-07-2300000
2007-07-2000000
2007-07-1900000
2007-07-1800000
2007-07-1700000
2007-07-1600000
2007-07-1300000
2007-07-1200000
2007-07-1100000
2007-07-1000000
2007-07-0900000
2007-07-0600000
2007-07-0500000
2007-07-0400000
2007-07-0300000
2007-07-0200000
2007-06-2900000
2007-06-2800000
2007-06-27###4.51###4.5125242
2007-06-26############7244
2007-06-254.264.574.264.413941
2007-06-22###4.7###4.57###
2007-06-214.264.264.264.26###
2007-06-204.214.434.214.43###
2007-06-19###############
2007-06-184###4######
2007-06-153.81###3.81######
2007-06-14#########3.82###
2007-06-133.55###3.55######
2007-06-123.753.763.723.72###
2007-06-083.813.813.753.76###
2007-06-073.833.833.763.76###
2007-06-063.81###3.81###4749
2007-06-05############4541
2007-06-04############820
2007-06-01############1988
2007-05-31###############
2007-05-30###4######4040
2007-05-29###############
2007-05-28###############
2007-05-25###############
2007-05-244.24.274.24.252784
2007-05-234.214.424.214.25###
2007-05-22###4.41###4.2112080
2007-05-21###############
2007-05-18###############
2007-05-17###############
2007-05-16############8878
2007-05-15###############
2007-05-144.44.4#########
2007-05-114.44.44.25######
2007-05-104.424.424.424.42650
2007-05-09###4.41###4.411373
2007-05-08#########4.41###
2007-05-074.53###4.52###4873
2007-05-044.734.754.74.75###
2007-05-03###4.73###4.73###
2007-05-02###4.7#########
2007-05-014.714.814.714.813949
2007-04-304.714.714.714.71###
2007-04-274.754.834.754.83###
2007-04-26###4.77###4.76###
2007-04-244.744.84.744.784487
2007-04-234.72###4.71######
2007-04-204.714.84.714.8577
2007-04-194.814.874.814.86###
2007-04-184.764.814.754.811843
2007-04-174.8###4.8###10270
2007-04-164.76###4.76######
2007-04-134.714.84.714.76###
2007-04-12######4.814.86###
2007-04-114.8###4.8######
2007-04-10###5#########
2007-04-05###54.56512886
2007-04-044.724.864.724.8646128
2007-04-03###4.714.554.718023
2007-04-02######4.44.41271
2007-03-30############5549
2007-03-29############123
2007-03-28###############
2007-03-27###4.8###4.8###
2007-03-26######4.74.7140
2007-03-23###5.2###5.21582
2007-03-22###############
2007-03-21############553
2007-03-2000000
2007-03-1900000
2007-03-1600000
2007-03-1500000
2007-03-1400000
2007-03-1300000
2007-03-1200000
2007-03-0900000
2007-03-0800000
2007-03-0700000
2007-03-0600000
2007-03-0500000
2007-03-0200000
2007-03-0100000
2007-02-285.755.755.265.28###
2007-02-275.765.765.755.75###
2007-02-265.765.765.765.76155
2007-02-23665.755.764749
2007-02-22###6###6527
2007-02-2166######947
2007-02-206666873
2007-02-19###############
2007-02-16###6.7######10674
2007-02-156.56.856.5######
2007-02-14############370
2007-02-13###6.21###6.21###
2007-02-12###6.566###
2007-02-0966.2566.25###
2007-02-0866.2664471
2007-02-07######66###
2007-02-066.26.266###
2007-02-05############385
2007-02-02###6.25###6.258323
2007-02-01666650
2007-01-316666185
2007-01-30######66###
2007-01-29######66858
2007-01-255.855.855.855.85158
2007-01-245.855.855.825.83820
2007-01-236666###
2007-01-22###6.2664086
2007-01-19############587
2007-01-18###############
2007-01-17###6.25###6.2###
2007-01-16###############
2007-01-15############353
2007-01-126.236.256.236.23###
2007-01-11############388
2007-01-10############6157
2007-01-095.85.855.85.85###
2007-01-086###6###4981
2007-01-055.8565.85######
2007-01-045.855.855.85.81681
2007-01-035.855.855.855.85###
2007-01-025.855.855.855.85###
2006-12-295.855.855.855.85148
2006-12-285.855.855.855.8544
2006-12-2700000
2006-12-226###6######
2006-12-215.855.855.855.85###
2006-12-20###############
2006-12-19######5.85.85###
2006-12-18######5.715.71###
2006-12-15############72
2006-12-14############229
2006-12-13###6.25###6.25###
2006-12-126.266.26###6.26###
2006-12-116.286.286.286.28###
2006-12-086.256.556.256.553688
2006-12-076.216.256.216.253587
2006-12-06###############
2006-12-05###5.75###5.75###
2006-12-045.75.7#########
2006-12-0100000
2006-11-305.8###5.85.85###
2006-11-295.85.85.85.8###
2006-11-285.85.85.85.8###
2006-11-27######663020
2006-11-246666###
2006-11-23###6###65170
2006-11-225.86###5.86######
2006-11-21######5.855.85###
2006-11-20###6###66385
2006-11-17###############
2006-11-166.26.256.26.25724
2006-11-1566.266.2###
2006-11-146###66###
2006-11-135.75###5.755.8###
2006-11-10###5.75###5.755475
2006-11-095.575.55.8###
2006-11-08#########5.253081
2006-11-075555###
2006-11-064.57###4.57514587
2006-11-034.54.5#########
2006-11-02######4.264.26###
2006-11-014.54.85###4.858075
2006-10-31######4.554.552440
2006-10-304.25###4.25######
2006-10-274.24.254.24.2###
2006-10-26###############
2006-10-25###############
2006-10-24###############
2006-10-23###############
2006-10-20###4.5###4.5###
2006-10-19###############
2006-10-18############245
2006-10-17############626
2006-10-164.484.484.484.48###
2006-10-13###4.45###4.45###
2006-10-12############1275
2006-10-11###4.25#########
2006-10-10############2543
2006-10-093.72###3.72###1225
2006-10-063.73.73.73.7###
2006-10-053.53.513.53.51###
2006-10-0400000
2006-10-033.73.73.73.71880
2006-10-02###3.8###3.71351
2006-09-293.73.753.73.75###
2006-09-283.73.753.73.752686
2006-09-273.73.73.73.750
2006-09-263.83.83.83.8450
2006-09-25###3.8###3.81575
2006-09-2200000
2006-09-213.823.823.753.755685
2006-09-2044443050
2006-09-19###4###41140
2006-09-183.83.83.83.880
2006-09-153.85###3.85######
2006-09-143.73.723.73.72###
2006-09-133.73.73.73.7###
2006-09-12############3420
2006-09-113.73.853.73.85###
2006-09-083.7443.743.81###
2006-09-07###3.5###3.53979
2006-09-06###3.5#########
2006-09-05############9170
2006-09-04###############
2006-09-013.23.4######12375
2006-08-31############1142
2006-08-30############580
2006-08-29############545
2006-08-28###3.2#########
2006-08-25###############
2006-08-244.54.5###3.5###
2006-08-2300000
2006-08-22###############
2006-08-21############7
2006-08-18###############
2006-08-17###############
2006-08-16###############
2006-08-1500000
2006-08-14###############
2006-08-113.2###3.2######
2006-08-103.23.23.23.2###
2006-08-09###############
2006-08-083.25###3.25######
2006-08-07######3.25###1040
2006-08-043.263.743.263.74###
2006-08-03###3.25###3.254620
2006-08-02######33###
2006-08-013###3###2845
2006-07-31######2.792.79###
2006-07-28###############
2006-07-273.23.2######323
2006-07-263.23.23.23.2779
2006-07-253.43.43.43.4###
2006-07-243.423.423.43.4###
2006-07-213.53.53.53.5922
2006-07-203.43.53.43.5###
2006-07-19###############
2006-07-183.53.5######1470
2006-07-1700000
2006-07-143.523.523.523.52###
2006-07-13###############
2006-07-1200000
2006-07-11######3.853.85244
2006-07-10###############
2006-07-074.424.424.424.4279
2006-07-064.44.54.44.42###
2006-07-05############356
2006-07-044.21###4.21######
2006-07-034.214.214.214.2178
2006-06-304.424.54.424.459841
2006-06-27######4.59######
2006-06-264.554.754.554.734087
2006-06-23###4.7###4.7###
2006-06-22######4.544.551127
2006-06-214.84.8#########
2006-06-20######4.84.8770
2006-06-19###5#########
2006-06-164.84.864.754.86###
2006-06-154.5###4.5######
2006-06-144.714.714.714.71###
2006-06-13###5.2######4925
2006-06-095.245.245.25.2###
2006-06-085.25.25.25.2###
2006-06-075.2###5.25.24###
2006-06-06######5.25.2677
2006-06-05###5.45###5.451143
2006-06-025.26###5.26###2181
2006-06-01###############
2006-05-31###5.4###5.4###
2006-05-305###55.28###
2006-05-29######5###755
2006-05-26###############
2006-05-25###5.2###5.2###
2006-05-24###############
2006-05-23############325
2006-05-225.25.25######5556
2006-05-19############1925
2006-05-185.225.22######6723
2006-05-175.25.225.25.22###
2006-05-165.25.265.25.26###
2006-05-155.28###5.25###3853
2006-05-125.29###5.29###373
2006-05-115.25.585.25.58###
2006-05-105.755.785.755.7885
2006-05-095.755.755.755.75###
2006-05-08###############
2006-05-056.56.56.496.49828
2006-05-046.496.56.496.5243
2006-05-036.55###6.55###1720
2006-05-026.56.556.56.55###
2006-05-01###6.45###6.45###
2006-04-286.256.256.256.251579
2006-04-27###6.55###6.55379
2006-04-266.456.466.456.45###
2006-04-24######6.56.5###
2006-04-216.52###6.526.563471
2006-04-206.526.526.526.521545
2006-04-196.55###6.556.55###
2006-04-18###############
2006-04-136.776.77240
2006-04-11###6.8###6.8###
2006-04-10###6.8#########
2006-04-07############3370
2006-04-067#########2477
2006-04-05###############
2006-04-047.4###7.47.42###
2006-04-037.47.4#########
2006-03-31###7.77.477.7###
2006-03-307.58###7.58######
2006-03-297.8187.788###
2006-03-287.87.857.87.81###
2006-03-27###7.45###7.43###
2006-03-246.856.856.816.814820
2006-03-236.76.756.76.79579
2006-03-226.46.46.46.4541
2006-03-21############5453
2006-03-206.45###6.456.45920
2006-03-176.556.566.556.55###
2006-03-166.56.556.56.55###
2006-03-156.556.556.556.55###
2006-03-146.516.76.51###2975
2006-03-136.456.496.456.496928
2006-03-106.26.246.26.244220
2006-03-09###6.25###6.25###
2006-03-08###############
2006-03-07###############
2006-03-06###############
2006-03-03###############
2006-03-02############6677
2006-03-01######661246
2006-02-286###6###8873
2006-02-2766661774
2006-02-246###66###
2006-02-23###############
2006-02-2266.266.2###
2006-02-21############3874
2006-02-20############9749
2006-02-17###############
2006-02-16############356
2006-02-1566.2866.2###
2006-02-14############6123
2006-02-13############13149
2006-02-10############8389
2006-02-096###6######
2006-02-08######5.85.82440
2006-02-07###############
2006-02-06############884
2006-02-036.256.256.26.22127
2006-02-026.216.256.216.253773
2006-02-016.26.256.26.251687
2006-01-31###############
2006-01-30###############
2006-01-2766.4566.45###
2006-01-255.255.75.255.7###
2006-01-24############140
2006-01-2300000
2006-01-205.855.855.85.8###
2006-01-195.45.545.45.547674
2006-01-18######5.25.2###
2006-01-175.425.455.425.45###
2006-01-165.425.425.425.42###
2006-01-135.45.535.45.454788
2006-01-12###5.53###5.5224687
2006-01-11###############
2006-01-10############220
2006-01-09###5.2###5.2###
2006-01-06###############
2006-01-055.25.25.25.2###
2006-01-0455.455###5529
2006-01-0300000
2005-12-3055.2555.25###
2005-12-29###5.4###5.4###
2005-12-285.2###5.2######
2005-12-275.25.25###5.21824
2005-12-235.25.25###5.21824
2005-12-225.25.215.25.21###
2005-12-215.255.255.215.21###
2005-12-205.25.255.25.252158
2005-12-195.55.5#########
2005-12-165.255.55.255.5###
2005-12-155.245.255.245.256620
2005-12-14###5.24###5.246287
2005-12-13###4.8###4.8###
2005-12-12######4.554.55###
2005-12-09###4.7######10182
2005-12-08############7886
2005-12-07############11373
2005-12-065.255.255.255.25###
2005-12-055.25###5.255.25275
2005-12-025.465.465.465.461150
2005-12-015.465.55.465.52477
2005-11-305.455.465.455.46553
2005-11-295.555.555.555.55###
2005-11-285.755.85.755.84748
2005-11-255.755.755.755.75350
2005-11-245.75.855.75.75###
2005-11-235.75.7######3126
2005-11-225.75.75.75.7750
2005-11-215.74###5.745.856040
2005-11-185.855.855.745.741445
2005-11-175.86###5.86######
2005-11-165.855.855.855.85###
2005-11-155.7###5.75.8113276
2005-11-145.755.785.755.78###
2005-10-2800000
2005-10-27###10.9851###
2005-10-26###0.985#########
2005-10-250.885###0.885###26179
2005-10-240.885###0.8850.88521378
2005-10-21###############
2005-10-20######0.8850.88538685
2005-10-190.860.890.860.87136651
2005-10-180.830.830.750.75###
2005-10-17###############
2005-10-140.9550.955######4740
2005-10-13######0.955###7948
2005-10-12############7052
2005-10-11###############
2005-10-100.9850.9850.9850.9851472
2005-10-07############1825
2005-10-06############31429
2005-10-05###############
2005-10-04############2259
2005-10-031.045###1.045######
2005-09-30###############
2005-09-29###############
2005-09-28###1.055######116544
2005-09-27######1.025######
2005-09-26###############
2005-09-23############1275
2005-09-22############21827
2005-09-21###############
2005-09-20############17658
2005-09-19###1.145#########
2005-09-16############51756
2005-09-15###############
2005-09-14############32785
2005-09-13############8850
2005-09-12############12941
2005-09-09###1#########
2005-09-08############50251
2005-09-07###############
2005-09-06######0.880.8917942
2005-09-05###############
2005-09-020.88###0.880.883585
2005-09-010.890.890.8750.875###
2005-08-31######0.860.86###
2005-08-300.87###0.87###14220
2005-08-290.86###0.860.87539959
2005-08-260.860.860.860.869383
2005-08-250.860.890.860.8922042
2005-08-240.850.860.850.86###
2005-08-230.820.860.820.8533384
2005-08-220.860.870.860.87###
2005-08-19###############
2005-08-180.850.870.850.86###
2005-08-170.810.830.810.812147
2005-08-160.820.830.820.83###
2005-08-150.820.820.820.820
2005-08-120.810.820.810.82###
2005-08-11###0.84###0.8449250
2005-08-100.850.85######35621
2005-08-090.810.810.810.81###
2005-08-080.80.810.80.812175
2005-08-050.830.830.780.78###
2005-08-040.830.830.820.83###
2005-08-030.80.80.80.8###
2005-08-020.810.810.80.82048
2005-08-010.790.810.780.8160883
2005-07-290.830.830.79###194182
2005-07-280.88###0.88###4750
2005-07-270.890.890.890.890
2005-07-26######0.890.893229
2005-07-250.890.9250.870.92513150
2005-07-220.850.870.850.873850
2005-07-21######0.870.872441
2005-07-20###############
2005-07-190.89###0.89###17745
2005-07-18######0.890.895650
2005-07-15############2320
2005-07-14######0.890.897055
2005-07-13############1320
2005-07-120.890.890.890.89###
2005-07-11######0.890.89###
2005-07-08############275
2005-07-070.925#########11945
2005-07-06###0.925######9150
2005-07-05###############
2005-07-04############27620
2005-07-01###0.925#########
2005-06-300.840.860.840.845###
2005-06-290.850.86###0.85###
2005-06-280.850.850.820.82539058
2005-06-270.890.890.870.87546875
2005-06-24############30826
2005-06-23############62143
2005-06-220.925###0.925###33040
2005-06-21############26645
2005-06-20###############
2005-06-170.87###0.87######
2005-06-160.860.860.850.86###
2005-06-150.885######0.87###
2005-06-140.870.8850.870.88516278
2005-06-10######0.870.8720185
2005-06-090.9250.9250.87######
2005-06-08######0.9250.92524357
2005-06-07############8844
2005-06-06############26949
2005-06-03###############
2005-06-021###1######
2005-06-01######0.9250.92594675
2005-05-310.820.8250.820.82517950
2005-05-300.810.8450.810.8252170
2005-05-270.790.80.7850.7942570
2005-05-260.7850.7850.7850.785###
2005-05-250.790.790.7850.7855871
2005-05-240.780.780.780.78826
2005-05-230.7750.7750.7750.775###
2005-05-200.770.780.770.78###
2005-05-190.780.80.780.799043
2005-05-180.810.820.7850.8###
2005-05-170.80.850.80.8###
2005-05-160.780.80.780.79###
2005-05-130.780.780.7750.78###
2005-05-120.780.80.780.78###
2005-05-110.810.810.770.7733525
2005-05-100.850.85#########
2005-05-090.870.870.870.8712288
2005-05-060.870.870.870.87###
2005-05-050.840.890.84###43174
2005-05-040.750.780.750.78###
2005-05-030.750.780.720.7895781
2005-05-020.850.850.780.881975
2005-04-29######0.80.8###


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-16 12:22:22 thru 2018-07-16 12:22:22 GMT for 0 secs.
Page length category 2 - Current - 0, 00000