Lark Distilling Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.355	1.405	1.315	1.320	1.320	128,775
2023-06-29	1.280	1.355	1.215	1.355	1.355	277,180
2023-06-28	1.345	1.345	1.170	1.205	1.205	462,245
2023-06-27	1.360	1.385	1.290	1.300	1.300	196,929
2023-06-26	1.500	1.500	1.290	1.360	1.360	747,243
2023-06-23	1.700	1.700	1.610	1.625	1.625	137,497
2023-06-22	1.615	1.700	1.600	1.700	1.700	9,607
2023-06-21	1.605	1.640	1.600	1.600	1.600	107,624
2023-06-20	1.655	1.655	1.580	1.610	1.610	55,273
2023-06-19	1.735	1.740	1.650	1.650	1.650	45,081
2023-06-16	1.765	1.765	1.685	1.685	1.685	30,518
2023-06-15	1.760	1.765	1.748	1.765	1.765	320,420
2023-06-14	1.760	1.765	1.760	1.765	1.765	20,213
2023-06-13	1.760	1.780	1.760	1.760	1.760	12,814
2023-06-09	1.755	1.770	1.750	1.760	1.760	11,542
2023-06-08	1.800	1.800	1.780	1.800	1.800	43,746
2023-06-07	1.775	1.800	1.750	1.770	1.770	239,394
2023-06-06	1.780	1.790	1.770	1.770	1.770	108,437
2023-06-05	1.760	1.770	1.750	1.770	1.770	24,173
2023-06-02	1.720	1.760	1.720	1.760	1.760	34,835
2023-06-01	1.745	1.765	1.725	1.725	1.725	15,975
2023-05-31	1.710	1.725	1.700	1.725	1.725	38,847
2023-05-30	1.740	1.760	1.710	1.715	1.715	35,709
2023-05-29	1.780	1.800	1.740	1.740	1.740	78,363
2023-05-26	1.830	1.830	1.765	1.780	1.780	46,727
2023-05-25	1.755	1.820	1.730	1.780	1.780	155,488
2023-05-24	1.800	1.835	1.755	1.755	1.755	140,668
2023-05-23	1.820	1.835	1.785	1.800	1.800	150,408
2023-05-22	1.800	1.850	1.755	1.805	1.805	198,442
2023-05-19	1.835	1.835	1.785	1.800	1.800	170,338
2023-05-18	1.790	1.850	1.775	1.850	1.850	33,463
2023-05-17	1.775	1.815	1.750	1.790	1.790	34,037
2023-05-16	1.760	1.780	1.725	1.780	1.780	23,649
2023-05-15	1.800	1.800	1.740	1.755	1.755	26,052
2023-05-12	1.755	1.790	1.700	1.790	1.790	67,376
2023-05-11	1.765	1.785	1.750	1.755	1.755	74,132
2023-05-10	1.780	1.780	1.745	1.755	1.755	77,603
2023-05-09	1.800	1.800	1.770	1.770	1.770	60,606
2023-05-08	1.800	1.830	1.795	1.795	1.795	80,518
2023-05-05	1.840	1.870	1.800	1.830	1.830	169,757
2023-05-04	1.740	1.870	1.730	1.820	1.820	143,017
2023-05-03	1.800	1.800	1.748	1.755	1.755	38,107
2023-05-02	1.765	1.800	1.760	1.775	1.775	18,732
2023-05-01	1.740	1.805	1.740	1.750	1.750	27,801
2023-04-28	1.840	1.850	1.700	1.740	1.740	111,209
2023-04-27	1.865	1.865	1.835	1.835	1.835	15,089
2023-04-26	1.860	1.870	1.850	1.850	1.850	14,541
2023-04-24	1.850	1.880	1.830	1.850	1.850	23,145
2023-04-21	1.830	1.885	1.830	1.855	1.855	26,123
2023-04-20	1.860	1.925	1.830	1.830	1.830	77,743
2023-04-19	1.845	1.850	1.800	1.850	1.850	29,711
2023-04-18	1.815	1.825	1.790	1.800	1.800	19,505
2023-04-17	1.815	1.835	1.805	1.813	1.813	83,873
2023-04-14	1.760	1.800	1.735	1.800	1.800	72,308
2023-04-13	1.880	1.880	1.720	1.740	1.740	68,884
2023-04-12	1.915	1.915	1.835	1.870	1.870	93,209
2023-04-11	1.830	1.930	1.820	1.890	1.890	74,443
2023-04-06	1.735	1.820	1.735	1.820	1.820	20,889
2023-04-05	1.760	1.770	1.735	1.735	1.735	16,664
2023-04-04	1.810	1.845	1.710	1.755	1.755	61,850

← NewerPage 15 of 22 · 1,265 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.