LSAK.US - Lesaka Technologies Inc

śro, 12 lis 2025, 23:44 CET, NY 17:44, Londyn 22:44, Tokio 7:44, ^SPX +0.06%

Symbol np: ^SPX

Historical data: Lesaka Technologies Inc (LSAK.US)

12 Nov, 21:59 3.8300 -0.0600 (-1.54%)

More On LSAK.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of LSAK.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
52	10 May 2005	15.3	15.9	15	15.3	+0.39%	+0.0600	168,656
51	9 May 2005	15.18	15.3	15	15.24	-0.39%	-0.0600	74,166
50	6 May 2005	15.3	15.3	15.18	15.3	0.00%	0.0000	4,666
49	5 May 2005	15.18	15.3	15.18	15.3	0.00%	0.0000	14,286
48	4 May 2005	15.18	15.3	15	15.3	0.00%	0.0000	53,329
47	3 May 2005	15.3	15.3	15.3	15.3	0.00%	0.0000	18,916
46	2 May 2005	15.3	15.3	15.3	15.3	0.00%	0.0000	5,508
45	29 Apr 2005	15.3	15.3	14.7	15.3	0.00%	0.0000	2,350
44	28 Apr 2005	14.82	15.3	14.7	15.3	+2.00%	+0.3000	17,241
43	27 Apr 2005	15.06	15.3	15	15	-1.96%	-0.3000	2,845
42	26 Apr 2005	15	15.3	15	15.3	0.00%	0.0000	3,064
41	25 Apr 2005	15.3	15.3	15	15.3	0.00%	0.0000	22,317
40	22 Apr 2005	15.3	15.3	15.24	15.3	0.00%	0.0000	18,283
39	21 Apr 2005	15.3	15.3	15.24	15.3	0.00%	0.0000	44,733
38	20 Apr 2005	14.88	15.3	14.88	15.3	0.00%	0.0000	90,320
37	19 Apr 2005	14.7	15.3	14.7	15.3	+6.69%	+0.9600	61,537
36	18 Apr 2005	14.82	14.88	13.68	14.34	-3.24%	-0.4800	17,791
35	15 Apr 2005	15.9	15.9	14.76	14.82	-6.79%	-1.0800	18,984
34	14 Apr 2005	15.84	16.14	15.84	15.9	-1.49%	-0.2400	3,668
33	13 Apr 2005	16.5	16.5	15.48	16.14	-2.89%	-0.4800	18,254
32	12 Apr 2005	16.68	16.8	16.62	16.62	-0.72%	-0.1200	4,335
31	11 Apr 2005	16.74	16.8	16.62	16.74	-0.36%	-0.0600	7,516
30	8 Apr 2005	16.8	16.8	16.74	16.8	0.00%	0.0000	1,716
29	7 Apr 2005	17.52	17.7	16.74	16.8	-4.11%	-0.7200	23,926
28	6 Apr 2005	17.1	17.64	16.8	17.52	+2.82%	+0.4800	32,176
27	5 Apr 2005	17.82	17.82	16.8	17.04	-2.41%	-0.4200	39,903
26	4 Apr 2005	18.33	18.36	17.46	17.46	-3.32%	-0.6000	2,248
25	1 Apr 2005	18.48	18.48	18.06	18.06	-1.31%	-0.2400	6,692
24	31 Mar 2005	18	18.48	18	18.3	+1.33%	+0.2400	82,759
23	30 Mar 2005	18	18.3	17.04	18.06	-1.63%	-0.3000	49,038
22	29 Mar 2005	19.08	19.08	18.12	18.36	-3.77%	-0.7200	39,293
21	28 Mar 2005	19.5	19.5	19.08	19.08	-0.63%	-0.1200	3,722
20	24 Mar 2005	19.5	19.5	19.14	19.2	-0.93%	-0.1800	33,372
19	23 Mar 2005	19.5	19.5	19.02	19.38	-0.62%	-0.1200	31,552
18	22 Mar 2005	19.5	19.5	19.02	19.5	0.00%	0.0000	8,411
17	21 Mar 2005	20.28	20.28	19.5	19.5	-2.11%	-0.4200	21,291
16	18 Mar 2005	19.56	19.92	19.44	19.92	+2.47%	+0.4800	93,267
15	17 Mar 2005	18.9	19.68	18.9	19.44	+4.18%	+0.7800	99,589
14	16 Mar 2005	20.4	20.46	18.66	18.66	-9.86%	-2.0400	51,283
13	15 Mar 2005	19.56	21.3	19.56	20.7	+6.15%	+1.2000	156,156

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data LSAK.US

On the ticker field set "d:lsak.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.