(LOK) LOOKSMART LIMITED Daily Prices Page 7...


Prev Section TOC    Company Info for LOK    Limits Next Section


Company Details for (LOK) LOOKSMART LIMITED

Listing Code LOK
Listing Name LOOKSMART LIMITED
GICS Sector Software & Services
ISIN Name LOOKSMART LIMITED
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000LOK0


Maximum Price date available .. Friday 17th May 2024
Latest price with VOLUME for LOK .. Wednesday 27th June 2007

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


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 7 0.0
MAX 8 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for LOK    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>


End of day Prices (full format),

150 Days for (LOK) LOOKSMART LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### 691,675 0 ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 66.0 66.0 0.0
2004-Feb-17 Tue ### ### ### ### 2,122,678 0 ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 95.4 95.4 0.0
2004-Feb-13 Fri ### ### ### ### 4.6 4.6 0.0
2004-Feb-12 Thu ### ### ### ### 2,131,389 0 64.3 64.3 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 1,912,940 0 4.5 4.5 0.0
2004-Feb-09 Mon ### ### ### ### 3,283,720 0 5.1 5.1 0.0
2004-Feb-06 Fri ### ### ### ### 95.0 95.0 0.0
2004-Feb-05 Thu ### ### ### ### 74.1 74.1 0.0
2004-Feb-04 Wed ### 0.125 ### ### 650,125 ### 73.1 73.1 0.0
2004-Feb-03 Tue 0.125 0.125 ### ### 1,998,850 124,928 9.1 9.1 0.0
2004-Feb-02 Mon ### 0.125 ### 0.125 93.4 93.4 0.0
2004-Jan-30 Fri 0.125 0.125 ### 0.125 ### ### 0.0
2004-Jan-29 Thu ### 0.125 ### 0.125 94.6 94.6 0.0
2004-Jan-28 Wed 0.125 ### 0.125 0.125 4,920,720 307,545 74.8 74.8 0.0
2004-Jan-27 Tue ### 0.125 ### ### 78.7 78.7 0.0
2004-Jan-23 Fri ### ### ### ### 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 10,226,226 0 8.1 8.1 0.0
2004-Jan-20 Tue ### ### ### ### 3,647,973 0 7.7 7.7 0.0
2004-Jan-19 Mon ### ### ### ### 6,808,887 0 ### ### 0.0
2004-Jan-16 Fri 0.125 0.125 ### 0.125 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 6,556,842 0 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 18,264,259 0 72.1 72.1 0.0
2004-Jan-13 Tue 0.125 ### 0.125 0.125 19,187,348 ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 2,751,483 0 ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 5.3 5.3 0.0
2004-Jan-07 Wed ### 0.125 ### ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 502,450 0 ### ### 0.0
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### ### ### ### 10.8 10.8 0.0
2003-Dec-29 Mon ### ### ### ### 5,882,344 0 ### ### 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### 0.088 ### 3,159,550 139,020 ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 22.3 22.3 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 869,872 0 17.6 17.6 0.0
2003-Dec-17 Wed ### ### ### ### 72.7 72.7 0.0
2003-Dec-16 Tue ### ### ### ### 27.9 27.9 0.0
2003-Dec-15 Mon ### ### ### ### 3,843,156 0 ### ### 0.0
2003-Dec-12 Fri ### ### ### ### 3,356,043 0 79.1 79.1 0.0
2003-Dec-11 Thu ### ### ### ### 3,423,176 0 ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 1,348,151 0 ### ### 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 3,077,873 0 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### ### ### 0.0
2003-Dec-04 Thu ### ### ### ### 2,681,488 0 71.5 71.5 0.0
2003-Dec-03 Wed ### ### ### ### 95.6 95.6 0.0
2003-Dec-02 Tue ### ### ### ### 757,242 0 ### ### 0.0
2003-Dec-01 Mon ### ### ### ### 1,348,480 0 ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 2,002,678 0 ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 2,098,987 0 5.8 5.8 0.0
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 912,050 0 ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 645,087 0 73.7 73.7 0.0
2003-Nov-21 Fri ### ### ### ### 2,418,948 0 ### ### 0.0
2003-Nov-20 Thu ### ### ### ### ### ### 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 4,643,926 0 78.7 78.7 0.0
2003-Nov-17 Mon ### ### ### ### 96.5 96.5 0.0
2003-Nov-14 Fri ### ### ### ### 1,913,359 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 71.7 71.7 0.0
2003-Nov-12 Wed ### ### ### ### 1,920,625 0 ### ### 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 7,288,259 0 ### ### 0.0
2003-Nov-07 Fri ### ### ### ### 1,924,958 0 ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 4,264,148 0 ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 1,696,645 0 ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 75.7 75.7 0.0
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri ### 0.125 ### ### 70.3 70.3 0.0
2003-Oct-30 Thu 0.125 ### ### 0.125 37,423,471 0 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 93.8 93.8 0.0
2003-Oct-28 Tue ### ### ### ### 4,568,385 0 92.8 92.8 0.0
2003-Oct-27 Mon ### ### ### ### 2,392,548 0 ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 74.3 74.3 0.0
2003-Oct-23 Thu ### ### ### ### 8,130,274 0 31.8 31.8 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 14,238,180 0 19.3 19.3 0.0
2003-Oct-20 Mon ### ### ### ### 69.8 69.8 0.0
2003-Oct-17 Fri ### ### ### ### 7,922,453 0 ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 8.2 8.2 0.0
2003-Oct-15 Wed ### ### ### ### 6,599,986 0 ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 7.6 7.6 0.0
2003-Oct-10 Fri ### ### ### ### 65.1 65.1 0.0
2003-Oct-09 Thu ### ### ### ### 12,832,883 0 ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 46,404,178 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon 0.225 0.23 0.225 0.23 ### ### ###
2003-Oct-03 Fri 0.22 0.23 0.21 0.23 23,920,182 5,262,440 ### ### ###
2003-Oct-02 Thu ### ### 0.23 ### 11,837,527 ### ### ### 0.0
2003-Oct-01 Wed 0.24 0.24 ### ### 16.7 16.7 0.0
2003-Sep-30 Tue 0.24 0.245 0.24 0.245 4,817,578 ### 86.1 86.1 0.0
2003-Sep-29 Mon 0.24 0.24 ### 0.24 7,536,340 ### 70.9 70.9 0.0
2003-Sep-26 Fri 0.24 0.25 0.24 0.245 83.5 83.5 0.0
2003-Sep-25 Thu 0.255 0.26 0.255 0.26 ### ### 0.0
2003-Sep-24 Wed 0.26 ### 0.255 0.26 4,989,387 636,146 64.9 64.9 0.0
2003-Sep-23 Tue 0.255 0.255 0.25 0.255 74.3 74.3 0.0
2003-Sep-22 Mon 0.26 0.26 0.255 0.255 ### ### 0.0
2003-Sep-19 Fri 0.26 ### 0.26 0.26 64.3 64.3 0.0
2003-Sep-18 Thu ### 0.27 0.26 0.27 83.1 83.1 ###
2003-Sep-17 Wed 0.275 0.28 0.275 0.275 ### ### ###
2003-Sep-16 Tue 0.275 0.275 ### 0.27 9,883,187 ### 18.4 18.4 ###
2003-Sep-15 Mon 0.285 0.29 0.285 0.285 3,934,984 ### 72.5 72.5 ###
2003-Sep-12 Fri 0.28 0.285 0.275 0.275 21.0 21.0 ###
2003-Sep-11 Thu 0.27 0.28 0.27 0.275 ### ### ###
2003-Sep-10 Wed 0.275 0.275 ### 0.27 3,086,085 ### ### ### ###
2003-Sep-09 Tue 0.275 0.28 0.275 0.28 9,136,756 2,535,449 ### ### ###
2003-Sep-08 Mon 0.26 ### 0.26 ### 9,487,871 1,233,423 ### ### 0.0
2003-Sep-05 Fri 0.26 0.26 0.25 0.25 2,498,680 ### ### ### 0.0
2003-Sep-04 Thu 0.26 ### 0.26 0.26 63.6 63.6 0.0
2003-Sep-03 Wed 0.255 0.26 0.255 0.255 6,624,273 1,705,750 67.9 67.9 0.0
2003-Sep-02 Tue 0.25 0.255 0.245 0.255 2,538,284 634,571 ### ### 0.0
2003-Sep-01 Mon 0.255 0.255 0.25 0.255 ### ### 0.0
2003-Aug-29 Fri 0.25 0.255 0.245 0.255 4,038,484 1,009,621 ### ### 0.0
2003-Aug-28 Thu 0.25 0.255 0.25 0.25 4,494,386 ### ### ### 0.0
2003-Aug-27 Wed 0.25 0.26 0.25 0.26 89.3 89.3 0.0
2003-Aug-26 Tue 0.25 0.25 0.245 0.25 7,734,145 ### 71.6 71.6 0.0
2003-Aug-25 Mon ### ### 0.255 0.26 ### ### 0.0
2003-Aug-22 Fri 0.255 0.26 0.25 0.26 23,585,948 ### 80.9 80.9 0.0
2003-Aug-21 Thu 0.23 0.24 0.23 ### 19,370,275 ### ### ### 0.0
2003-Aug-20 Wed 0.225 0.23 0.22 0.225 ### ### ###
2003-Aug-19 Tue 0.22 0.225 ### 0.225 20,328,048 ### 84.6 84.6 ###
2003-Aug-18 Mon 0.225 0.23 0.22 0.23 36,926,584 8,308,481 81.7 81.7 ###
2003-Aug-15 Fri 0.29 ### 0.275 0.275 ### ### ###
2003-Aug-14 Thu 0.29 ### 0.285 0.285 2,116,952 ### ### ### ###
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue 0.29 ### 0.29 ### 82.3 82.3 0.0
2003-Aug-11 Mon 0.28 0.285 0.28 0.285 2,417,371 ### 79.2 79.2 ###
2003-Aug-08 Fri 0.28 0.285 0.275 0.28 ### ### ###
2003-Aug-07 Thu 0.29 ### 0.285 ### 7,106,640 ### 81.8 81.8 0.0
2003-Aug-06 Wed 0.285 ### 0.28 0.29 83.9 83.9 ###
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 5,922,682 0 80.0 80.0 0.0
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 15.6 15.6 0.0
2003-Jul-29 Tue 0.28 0.285 0.275 0.28 68.9 68.9 ###
2003-Jul-28 Mon 0.285 0.29 0.28 0.29 9,427,775 ### 81.6 81.6 ###
2003-Jul-25 Fri 0.28 0.28 0.275 0.28 9,111,248 2,528,371 ### ### ###
2003-Jul-24 Thu 0.29 0.29 0.285 0.285 ### ### ###
2003-Jul-23 Wed 0.285 0.29 0.275 0.28 6,693,153 ### 14.8 14.8 ###
2003-Jul-22 Tue 0.28 0.28 0.275 0.275 4,909,423 ### 19.5 19.5 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 Next >>

Server processing from 2024-05-18 21:26:13 thru 2024-05-18 21:26:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000