Lark Distilling Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.330	1.330	1.250	1.275	1.275	15,933
2023-12-13	1.255	1.325	1.255	1.300	1.300	5,625
2023-12-12	1.280	1.280	1.250	1.250	1.250	31,278
2023-12-11	1.280	1.330	1.250	1.250	1.250	58,107
2023-12-08	1.300	1.300	1.250	1.250	1.250	189,791
2023-12-07	1.305	1.315	1.255	1.255	1.255	31,077
2023-12-06	1.315	1.315	1.295	1.300	1.300	4,282
2023-12-05	1.315	1.315	1.260	1.290	1.290	6,447
2023-12-04	1.265	1.325	1.260	1.315	1.315	3,808
2023-12-01	1.260	1.260	1.260	1.260	1.260	0
2023-11-30	1.290	1.290	1.260	1.260	1.260	22,065
2023-11-29	1.320	1.320	1.250	1.270	1.270	85,008
2023-11-28	1.275	1.310	1.275	1.295	1.295	4,454
2023-11-27	1.300	1.300	1.270	1.270	1.270	73,928
2023-11-24	1.250	1.305	1.250	1.295	1.295	5,133
2023-11-23	1.285	1.355	1.250	1.250	1.250	106,829
2023-11-22	1.340	1.340	1.255	1.265	1.265	35,241
2023-11-21	1.390	1.410	1.290	1.300	1.300	66,153
2023-11-20	1.360	1.420	1.360	1.360	1.360	14,454
2023-11-17	1.385	1.400	1.355	1.355	1.355	13,482
2023-11-16	1.400	1.425	1.370	1.370	1.370	22,788
2023-11-15	1.450	1.450	1.395	1.395	1.395	40,529
2023-11-14	1.450	1.450	1.430	1.450	1.450	8,489
2023-11-13	1.430	1.445	1.415	1.415	1.415	15,575
2023-11-10	1.420	1.465	1.420	1.465	1.465	7,259
2023-11-09	1.465	1.465	1.415	1.415	1.415	8,456
2023-11-08	1.405	1.465	1.395	1.460	1.460	27,526
2023-11-07	1.425	1.475	1.405	1.420	1.420	25,607
2023-11-06	1.405	1.465	1.405	1.450	1.450	12,264
2023-11-03	1.480	1.500	1.480	1.500	1.500	12,007
2023-11-02	1.410	1.480	1.400	1.480	1.480	21,665
2023-11-01	1.465	1.465	1.365	1.413	1.413	20,590
2023-10-31	1.490	1.490	1.425	1.460	1.460	24,973
2023-10-30	1.460	1.500	1.450	1.480	1.480	45,936
2023-10-27	1.400	1.460	1.345	1.460	1.460	28,341
2023-10-26	1.440	1.475	1.380	1.475	1.475	201,637
2023-10-25	1.485	1.485	1.425	1.480	1.480	16,663
2023-10-24	1.400	1.475	1.370	1.415	1.415	6,561
2023-10-23	1.450	1.460	1.405	1.450	1.450	30,594
2023-10-20	1.540	1.540	1.400	1.400	1.400	22,028
2023-10-19	1.545	1.545	1.470	1.470	1.470	19,429
2023-10-18	1.490	1.565	1.485	1.565	1.565	24,667
2023-10-17	1.505	1.510	1.485	1.485	1.485	32,894
2023-10-16	1.450	1.510	1.450	1.450	1.450	47,282
2023-10-13	1.425	1.470	1.415	1.450	1.450	4,491
2023-10-12	1.470	1.470	1.420	1.425	1.425	3,115
2023-10-11	1.480	1.480	1.445	1.445	1.445	4,258
2023-10-10	1.490	1.500	1.450	1.450	1.450	47,918
2023-10-09	1.480	1.500	1.470	1.495	1.495	4,722
2023-10-06	1.495	1.500	1.460	1.500	1.500	6,593
2023-10-05	1.480	1.500	1.480	1.485	1.485	8,087
2023-10-04	1.460	1.475	1.460	1.465	1.465	60,249
2023-10-03	1.460	1.475	1.450	1.475	1.475	12,642
2023-10-02	1.465	1.475	1.440	1.460	1.460	9,179
2023-09-29	1.450	1.470	1.430	1.470	1.470	19,281
2023-09-28	1.385	1.450	1.380	1.450	1.450	30,553
2023-09-27	1.370	1.450	1.370	1.450	1.450	5,110
2023-09-26	1.375	1.380	1.370	1.370	1.370	20,408
2023-09-25	1.370	1.385	1.370	1.370	1.370	8,002
2023-09-22	1.335	1.400	1.330	1.370	1.370	27,732

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.