UK markets open in 55 minutes
NIKKEI 225
38,278.33 +4.28 (+0.01%) HANG SENG
18,194.74 +431.71 (+2.43%) CRUDE OIL
79.55 +0.55 (+0.70%) GOLD FUTURES
2,324.70 +13.70 (+0.59%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,775.44 -2,040.10 (-4.27%)
Lesaka Technologies, Inc. (LSAK)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.4300 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 12,600 |
| 30 Apr 2024 | 4.2800 | 4.4800 | 4.2500 | 4.4300 | 4.4300 | 34,600 |
| 29 Apr 2024 | 4.2400 | 4.3800 | 4.2000 | 4.2700 | 4.2700 | 28,000 |
| 26 Apr 2024 | 4.1700 | 4.2200 | 4.1700 | 4.2200 | 4.2200 | 3,900 |
| 25 Apr 2024 | 4.2000 | 4.2100 | 4.2000 | 4.2000 | 4.2000 | 3,100 |
| 24 Apr 2024 | 4.1500 | 4.2000 | 4.0900 | 4.2000 | 4.2000 | 4,400 |
| 23 Apr 2024 | 4.0900 | 4.2000 | 4.0700 | 4.1600 | 4.1600 | 12,800 |
| 22 Apr 2024 | 4.1600 | 4.2100 | 4.0400 | 4.1000 | 4.1000 | 24,800 |
| 19 Apr 2024 | 4.2200 | 4.2200 | 4.1000 | 4.2000 | 4.2000 | 10,000 |
| 18 Apr 2024 | 4.1100 | 4.2200 | 4.0600 | 4.2100 | 4.2100 | 28,800 |
| 17 Apr 2024 | 4.1300 | 4.1400 | 4.0400 | 4.0800 | 4.0800 | 5,800 |
| 16 Apr 2024 | 4.1400 | 4.1500 | 4.0800 | 4.0800 | 4.0800 | 4,700 |
| 15 Apr 2024 | 4.1200 | 4.1400 | 4.0300 | 4.1300 | 4.1300 | 8,500 |
| 12 Apr 2024 | 4.0100 | 4.1500 | 3.9800 | 4.0500 | 4.0500 | 20,100 |
| 11 Apr 2024 | 4.0600 | 4.1100 | 3.9700 | 4.0000 | 4.0000 | 7,100 |
| 10 Apr 2024 | 4.0900 | 4.1100 | 3.9100 | 4.0400 | 4.0400 | 10,200 |
| 09 Apr 2024 | 3.9700 | 4.1600 | 3.9200 | 4.0000 | 4.0000 | 33,300 |
| 08 Apr 2024 | 3.9100 | 3.9500 | 3.8300 | 3.9200 | 3.9200 | 11,600 |
| 05 Apr 2024 | 4.0400 | 4.0400 | 3.8500 | 3.8600 | 3.8600 | 7,100 |
| 04 Apr 2024 | 3.9400 | 4.1000 | 3.8600 | 3.9800 | 3.9800 | 9,800 |
| 03 Apr 2024 | 3.9000 | 4.0000 | 3.8500 | 3.9500 | 3.9500 | 5,500 |
| 02 Apr 2024 | 4.0100 | 4.2200 | 3.8600 | 4.0000 | 4.0000 | 50,400 |
| 01 Apr 2024 | 3.6900 | 4.0500 | 3.6700 | 3.9500 | 3.9500 | 20,700 |
| 28 Mar 2024 | 3.7100 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 3,000 |
| 27 Mar 2024 | 3.7300 | 3.7500 | 3.6500 | 3.6900 | 3.6900 | 14,500 |
| 26 Mar 2024 | 3.7400 | 3.7400 | 3.6700 | 3.6900 | 3.6900 | 4,400 |
| 25 Mar 2024 | 3.7500 | 3.7500 | 3.6700 | 3.7000 | 3.7000 | 7,300 |
| 22 Mar 2024 | 3.6200 | 3.7500 | 3.6000 | 3.7400 | 3.7400 | 4,900 |
| 21 Mar 2024 | 3.7500 | 3.7900 | 3.6300 | 3.6800 | 3.6800 | 14,200 |
| 20 Mar 2024 | 3.5300 | 3.7400 | 3.5300 | 3.7200 | 3.7200 | 31,100 |
| 19 Mar 2024 | 3.6000 | 3.7200 | 3.6000 | 3.6700 | 3.6700 | 7,300 |
| 18 Mar 2024 | 3.6000 | 3.7400 | 3.2600 | 3.7200 | 3.7200 | 9,000 |
| 15 Mar 2024 | 3.6000 | 3.7400 | 3.6000 | 3.6600 | 3.6600 | 11,300 |
| 14 Mar 2024 | 3.6600 | 3.6900 | 3.5100 | 3.6500 | 3.6500 | 2,900 |
| 13 Mar 2024 | 3.5500 | 3.7400 | 3.5500 | 3.6000 | 3.6000 | 37,200 |
| 12 Mar 2024 | 3.4600 | 3.7200 | 3.4400 | 3.7200 | 3.7200 | 18,000 |
| 11 Mar 2024 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 900 |
| 08 Mar 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6500 | 3.6500 | 4,000 |
| 07 Mar 2024 | 3.5500 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 4,000 |
| 06 Mar 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 3,100 |
| 05 Mar 2024 | 3.5500 | 3.6200 | 3.4200 | 3.6000 | 3.6000 | 2,300 |
| 04 Mar 2024 | 3.6100 | 3.6100 | 3.4200 | 3.5600 | 3.5600 | 5,100 |
| 01 Mar 2024 | 3.7000 | 3.7100 | 3.5000 | 3.5000 | 3.5000 | 5,300 |
| 29 Feb 2024 | 3.6000 | 3.6600 | 3.5000 | 3.5600 | 3.5600 | 18,500 |
| 28 Feb 2024 | 3.4600 | 3.6400 | 3.4200 | 3.5000 | 3.5000 | 3,300 |
| 27 Feb 2024 | 3.5000 | 3.5400 | 3.4000 | 3.4000 | 3.4000 | 9,000 |
| 26 Feb 2024 | 3.5000 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 22,100 |
| 23 Feb 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 900 |
| 22 Feb 2024 | 3.6700 | 3.6700 | 3.5000 | 3.5900 | 3.5900 | 2,800 |
| 21 Feb 2024 | 3.7200 | 3.8300 | 3.5600 | 3.6200 | 3.6200 | 9,700 |
| 20 Feb 2024 | 3.7000 | 3.7100 | 3.5700 | 3.7100 | 3.7100 | 2,700 |
| 16 Feb 2024 | 3.7700 | 3.7700 | 3.6000 | 3.6000 | 3.6000 | 8,800 |
| 15 Feb 2024 | 3.7000 | 3.7000 | 3.6200 | 3.6900 | 3.6900 | 6,000 |
| 14 Feb 2024 | 3.6900 | 3.8000 | 3.6200 | 3.6200 | 3.6200 | 2,500 |
| 13 Feb 2024 | 3.6500 | 3.7900 | 3.6200 | 3.6200 | 3.6200 | 25,000 |
| 12 Feb 2024 | 3.9300 | 3.9300 | 3.7000 | 3.7200 | 3.7200 | 16,900 |
| 09 Feb 2024 | 3.9300 | 3.9500 | 3.7800 | 3.8400 | 3.8400 | 20,200 |
| 08 Feb 2024 | 3.7900 | 3.9300 | 3.7500 | 3.9000 | 3.9000 | 52,900 |
| 07 Feb 2024 | 3.6700 | 3.8300 | 3.6700 | 3.7500 | 3.7500 | 42,800 |
| 06 Feb 2024 | 3.5200 | 3.6700 | 3.5200 | 3.5900 | 3.5900 | 17,700 |
| 05 Feb 2024 | 3.4500 | 3.6300 | 3.4500 | 3.5200 | 3.5200 | 13,500 |
| 02 Feb 2024 | 3.5400 | 3.6400 | 3.4700 | 3.4700 | 3.4700 | 18,900 |
| 01 Feb 2024 | 3.3800 | 3.6400 | 3.3700 | 3.6100 | 3.6100 | 15,500 |
| 31 Jan 2024 | 3.4300 | 3.6700 | 3.3400 | 3.3800 | 3.3800 | 20,800 |
| 30 Jan 2024 | 3.2900 | 3.4000 | 3.2900 | 3.4000 | 3.4000 | 16,800 |
| 29 Jan 2024 | 3.4000 | 3.4000 | 3.1900 | 3.3000 | 3.3000 | 13,000 |
| 26 Jan 2024 | 3.2300 | 3.3700 | 3.1600 | 3.3500 | 3.3500 | 5,400 |
| 25 Jan 2024 | 3.3500 | 3.4400 | 3.2500 | 3.3200 | 3.3200 | 6,200 |
| 24 Jan 2024 | 3.4500 | 3.4700 | 3.3500 | 3.4400 | 3.4400 | 6,200 |
| 23 Jan 2024 | 3.3000 | 3.4800 | 3.0000 | 3.4700 | 3.4700 | 20,200 |
| 22 Jan 2024 | 3.1900 | 3.4900 | 3.1900 | 3.4000 | 3.4000 | 7,200 |
| 19 Jan 2024 | 3.4000 | 3.4600 | 3.2200 | 3.2400 | 3.2400 | 12,700 |
| 18 Jan 2024 | 3.3700 | 3.5200 | 3.1000 | 3.5000 | 3.5000 | 23,400 |
| 17 Jan 2024 | 3.4300 | 3.5400 | 3.3600 | 3.5100 | 3.5100 | 3,500 |
| 16 Jan 2024 | 3.4500 | 3.6800 | 3.4000 | 3.5100 | 3.5100 | 10,600 |
| 12 Jan 2024 | 3.5300 | 3.6200 | 3.4600 | 3.5800 | 3.5800 | 14,600 |
| 11 Jan 2024 | 3.7200 | 3.7200 | 3.5400 | 3.6000 | 3.6000 | 2,600 |
| 10 Jan 2024 | 3.4900 | 3.7100 | 3.4900 | 3.5900 | 3.5900 | 7,500 |
| 09 Jan 2024 | 3.6100 | 3.7200 | 3.5000 | 3.5400 | 3.5400 | 15,800 |
| 08 Jan 2024 | 3.5500 | 3.7100 | 3.4500 | 3.7000 | 3.7000 | 18,000 |
| 05 Jan 2024 | 3.6200 | 3.6300 | 3.5000 | 3.5400 | 3.5400 | 6,100 |
| 04 Jan 2024 | 3.4900 | 3.6300 | 3.4700 | 3.5500 | 3.5500 | 11,700 |
| 03 Jan 2024 | 3.6100 | 3.6800 | 3.5300 | 3.5600 | 3.5600 | 15,800 |
| 02 Jan 2024 | 3.2300 | 3.7200 | 3.2300 | 3.6800 | 3.6800 | 43,000 |
| 29 Dec 2023 | 3.3200 | 3.4200 | 3.2400 | 3.2400 | 3.2400 | 40,100 |
| 28 Dec 2023 | 3.3000 | 3.3900 | 3.1900 | 3.3500 | 3.3500 | 34,800 |
| 27 Dec 2023 | 3.3300 | 3.3600 | 3.2200 | 3.2400 | 3.2400 | 32,500 |
| 26 Dec 2023 | 3.4400 | 3.4400 | 3.2800 | 3.2800 | 3.2800 | 20,200 |
| 22 Dec 2023 | 3.4000 | 3.4500 | 3.3600 | 3.4400 | 3.4400 | 15,000 |
| 21 Dec 2023 | 3.4500 | 3.4500 | 3.3400 | 3.3500 | 3.3500 | 23,400 |
| 20 Dec 2023 | 3.2000 | 3.4200 | 3.2000 | 3.3500 | 3.3500 | 18,600 |
| 19 Dec 2023 | 3.1900 | 3.4400 | 3.1000 | 3.2300 | 3.2300 | 111,400 |
| 18 Dec 2023 | 3.3600 | 3.3600 | 3.2500 | 3.3500 | 3.3500 | 19,000 |
| 15 Dec 2023 | 3.4400 | 3.4400 | 3.2000 | 3.2600 | 3.2600 | 31,800 |
| 14 Dec 2023 | 3.4600 | 3.5400 | 3.3300 | 3.4400 | 3.4400 | 41,700 |
| 13 Dec 2023 | 3.4900 | 3.5300 | 3.2000 | 3.2600 | 3.2600 | 39,100 |
| 12 Dec 2023 | 3.4600 | 3.5300 | 3.2600 | 3.5000 | 3.5000 | 10,500 |
| 11 Dec 2023 | 3.4500 | 3.5800 | 3.3000 | 3.3000 | 3.3000 | 14,500 |
| 08 Dec 2023 | 3.4100 | 3.6000 | 3.3500 | 3.3700 | 3.3700 | 20,100 |
| 07 Dec 2023 | 3.4500 | 3.5900 | 3.4500 | 3.4900 | 3.4900 | 5,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.