Lark Distilling Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.335	1.400	1.330	1.370	1.370	27,732
2023-09-21	1.360	1.360	1.315	1.330	1.330	62,606
2023-09-20	1.375	1.375	1.360	1.360	1.360	191,343
2023-09-19	1.355	1.430	1.355	1.365	1.365	46,846
2023-09-18	1.405	1.415	1.350	1.350	1.350	41,116
2023-09-15	1.415	1.445	1.400	1.430	1.430	21,066
2023-09-14	1.435	1.470	1.425	1.430	1.430	5,746
2023-09-13	1.460	1.460	1.388	1.425	1.425	25,123
2023-09-12	1.480	1.490	1.450	1.450	1.450	11,848
2023-09-11	1.500	1.540	1.500	1.520	1.520	41,910
2023-09-08	1.485	1.520	1.470	1.500	1.500	39,988
2023-09-07	1.500	1.500	1.475	1.475	1.475	2,592
2023-09-06	1.500	1.500	1.470	1.470	1.470	25,377
2023-09-05	1.555	1.555	1.520	1.520	1.520	4,502
2023-09-04	1.500	1.550	1.500	1.550	1.550	142,471
2023-09-01	1.550	1.550	1.500	1.500	1.500	6,738
2023-08-31	1.550	1.560	1.475	1.545	1.545	838,698
2023-08-30	1.570	1.570	1.535	1.540	1.540	38,171
2023-08-29	1.500	1.610	1.500	1.570	1.570	140,062
2023-08-28	1.480	1.480	1.445	1.460	1.460	21,304
2023-08-25	1.500	1.500	1.440	1.470	1.470	12,294
2023-08-24	1.500	1.500	1.460	1.460	1.460	9,445
2023-08-23	1.500	1.570	1.445	1.470	1.470	73,151
2023-08-22	1.495	1.495	1.435	1.475	1.475	43,032
2023-08-21	1.405	1.450	1.385	1.425	1.425	32,371
2023-08-18	1.365	1.400	1.360	1.400	1.400	15,545
2023-08-17	1.360	1.360	1.295	1.360	1.360	81,540
2023-08-16	1.325	1.375	1.325	1.345	1.345	36,695
2023-08-15	1.380	1.380	1.310	1.320	1.320	31,259
2023-08-14	1.400	1.410	1.335	1.385	1.385	19,253
2023-08-11	1.435	1.435	1.410	1.410	1.410	13,788
2023-08-10	1.445	1.445	1.445	1.445	1.445	0
2023-08-09	1.470	1.470	1.445	1.445	1.445	22,969
2023-08-08	1.480	1.480	1.455	1.475	1.475	11,577
2023-08-07	1.480	1.480	1.455	1.480	1.480	11,361
2023-08-04	1.500	1.500	1.415	1.480	1.480	23,609
2023-08-03	1.500	1.500	1.500	1.500	1.500	0
2023-08-02	1.500	1.500	1.445	1.500	1.500	400,753
2023-08-01	1.470	1.485	1.450	1.460	1.460	87,088
2023-07-31	1.520	1.545	1.465	1.480	1.480	15,893
2023-07-28	1.510	1.510	1.485	1.500	1.500	216
2023-07-27	1.460	1.515	1.460	1.500	1.500	6,427
2023-07-26	1.530	1.530	1.470	1.510	1.510	14,919
2023-07-25	1.500	1.500	1.460	1.500	1.500	690,416
2023-07-24	1.575	1.575	1.490	1.490	1.490	31,722
2023-07-21	1.500	1.570	1.485	1.570	1.570	25,873
2023-07-20	1.510	1.535	1.480	1.535	1.535	31,524
2023-07-19	1.485	1.510	1.450	1.510	1.510	92,128
2023-07-18	1.455	1.505	1.455	1.490	1.490	81,267
2023-07-17	1.455	1.495	1.455	1.465	1.465	91,199
2023-07-14	1.550	1.550	1.450	1.455	1.455	16,179
2023-07-13	1.535	1.550	1.500	1.500	1.500	20,724
2023-07-12	1.550	1.550	1.510	1.510	1.510	6,691
2023-07-11	1.480	1.550	1.480	1.550	1.550	55,748
2023-07-10	1.575	1.575	1.465	1.500	1.500	59,011
2023-07-07	1.520	1.545	1.485	1.545	1.545	16,297
2023-07-06	1.685	1.685	1.505	1.535	1.535	60,633
2023-07-05	1.690	1.690	1.595	1.685	1.685	100,092
2023-07-04	1.480	1.700	1.470	1.700	1.700	79,578
2023-07-03	1.350	1.480	1.350	1.430	1.430	101,844

← NewerPage 14 of 22 · 1,270 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.