Lark Distilling Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.925 | 0.925 | 0.893 | 0.900 | 0.900 | 47,189 |
| 2024-06-07 | 0.885 | 0.920 | 0.885 | 0.920 | 0.920 | 29,907 |
| 2024-06-06 | 0.900 | 0.900 | 0.890 | 0.890 | 0.890 | 38,398 |
| 2024-06-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 53,068 |
| 2024-06-04 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 21,573 |
| 2024-06-03 | 0.910 | 0.915 | 0.905 | 0.910 | 0.910 | 14,460 |
| 2024-05-31 | 0.920 | 0.930 | 0.905 | 0.905 | 0.905 | 8,586 |
| 2024-05-30 | 0.940 | 0.940 | 0.920 | 0.920 | 0.920 | 42,301 |
| 2024-05-29 | 0.955 | 0.955 | 0.920 | 0.920 | 0.920 | 36,919 |
| 2024-05-28 | 0.950 | 0.970 | 0.950 | 0.970 | 0.970 | 6,050 |
| 2024-05-27 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 14,696 |
| 2024-05-24 | 0.965 | 0.965 | 0.935 | 0.965 | 0.965 | 29,342 |
| 2024-05-23 | 0.985 | 0.985 | 0.970 | 0.970 | 0.970 | 27,417 |
| 2024-05-22 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 21,388 |
| 2024-05-21 | 0.965 | 0.980 | 0.965 | 0.970 | 0.970 | 34,843 |
| 2024-05-20 | 0.990 | 1.000 | 0.965 | 0.965 | 0.965 | 55,488 |
| 2024-05-17 | 0.965 | 0.985 | 0.965 | 0.975 | 0.975 | 15,326 |
| 2024-05-16 | 0.970 | 0.995 | 0.955 | 0.965 | 0.965 | 61,114 |
| 2024-05-15 | 0.925 | 0.955 | 0.920 | 0.955 | 0.955 | 54,538 |
| 2024-05-14 | 0.925 | 0.925 | 0.920 | 0.920 | 0.920 | 5,048 |
| 2024-05-13 | 0.945 | 0.975 | 0.920 | 0.920 | 0.920 | 44,774 |
| 2024-05-10 | 0.915 | 0.945 | 0.905 | 0.945 | 0.945 | 18,863 |
| 2024-05-09 | 0.920 | 0.920 | 0.875 | 0.910 | 0.910 | 75,077 |
| 2024-05-08 | 0.960 | 0.960 | 0.900 | 0.930 | 0.930 | 82,854 |
| 2024-05-07 | 0.960 | 0.980 | 0.960 | 0.960 | 0.960 | 33,216 |
| 2024-05-06 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 36,227 |
| 2024-05-03 | 0.990 | 1.020 | 0.980 | 0.980 | 0.980 | 131,898 |
| 2024-05-02 | 1.040 | 1.040 | 0.888 | 0.990 | 0.990 | 129,121 |
| 2024-05-01 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 6,382 |
| 2024-04-30 | 1.040 | 1.070 | 1.020 | 1.040 | 1.040 | 21,409 |
| 2024-04-29 | 1.095 | 1.095 | 1.020 | 1.075 | 1.075 | 47,743 |
| 2024-04-26 | 1.060 | 1.095 | 1.060 | 1.095 | 1.095 | 14,332 |
| 2024-04-24 | 1.100 | 1.105 | 1.050 | 1.050 | 1.050 | 35,519 |
| 2024-04-23 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 19,594 |
| 2024-04-22 | 1.095 | 1.140 | 1.095 | 1.140 | 1.140 | 10,040 |
| 2024-04-19 | 1.140 | 1.140 | 1.070 | 1.095 | 1.095 | 156,854 |
| 2024-04-18 | 1.150 | 1.150 | 1.135 | 1.135 | 1.135 | 3,031 |
| 2024-04-17 | 1.130 | 1.165 | 1.130 | 1.160 | 1.160 | 37,635 |
| 2024-04-16 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 26,761 |
| 2024-04-15 | 1.175 | 1.175 | 1.150 | 1.150 | 1.150 | 18,915 |
| 2024-04-12 | 1.170 | 1.190 | 1.160 | 1.190 | 1.190 | 44,383 |
| 2024-04-11 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 21,584 |
| 2024-04-10 | 1.140 | 1.160 | 1.130 | 1.130 | 1.130 | 15,861 |
| 2024-04-09 | 1.145 | 1.170 | 1.125 | 1.125 | 1.125 | 29,121 |
| 2024-04-08 | 1.160 | 1.180 | 1.145 | 1.180 | 1.180 | 18,851 |
| 2024-04-05 | 1.140 | 1.155 | 1.135 | 1.140 | 1.140 | 68,849 |
| 2024-04-04 | 1.150 | 1.170 | 1.130 | 1.155 | 1.155 | 23,007 |
| 2024-04-03 | 1.185 | 1.190 | 1.145 | 1.145 | 1.145 | 125,527 |
| 2024-04-02 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 14,401 |
| 2024-03-28 | 1.180 | 1.195 | 1.170 | 1.195 | 1.195 | 94,598 |
| 2024-03-27 | 1.160 | 1.175 | 1.150 | 1.170 | 1.170 | 29,731 |
| 2024-03-26 | 1.160 | 1.180 | 1.160 | 1.160 | 1.160 | 209 |
| 2024-03-25 | 1.195 | 1.195 | 1.170 | 1.195 | 1.195 | 43,026 |
| 2024-03-22 | 1.180 | 1.195 | 1.180 | 1.195 | 1.195 | 12,335 |
| 2024-03-21 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 22,855 |
| 2024-03-20 | 1.170 | 1.200 | 1.155 | 1.200 | 1.200 | 285,523 |
| 2024-03-19 | 1.190 | 1.190 | 1.150 | 1.180 | 1.180 | 82,889 |
| 2024-03-18 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 49,583 |
| 2024-03-15 | 1.190 | 1.200 | 1.170 | 1.185 | 1.185 | 14,133 |
| 2024-03-14 | 1.195 | 1.245 | 1.190 | 1.245 | 1.245 | 21,645 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.