Lark Distilling Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.640	1.755	1.640	1.755	1.755	95,302
2023-03-31	1.590	1.625	1.580	1.610	1.610	64,677
2023-03-30	1.575	1.610	1.575	1.595	1.595	18,711
2023-03-29	1.600	1.625	1.575	1.575	1.575	14,224
2023-03-28	1.545	1.620	1.540	1.600	1.600	15,006
2023-03-27	1.505	1.535	1.500	1.510	1.510	25,346
2023-03-24	1.550	1.560	1.510	1.515	1.515	110,876
2023-03-23	1.580	1.580	1.525	1.560	1.560	24,736
2023-03-22	1.670	1.670	1.550	1.560	1.560	51,307
2023-03-21	1.550	1.670	1.520	1.670	1.670	50,781
2023-03-20	1.530	1.550	1.495	1.510	1.510	67,117
2023-03-17	1.500	1.550	1.480	1.550	1.550	56,326
2023-03-16	1.550	1.550	1.485	1.520	1.520	31,876
2023-03-15	1.600	1.650	1.550	1.550	1.550	111,581
2023-03-14	1.450	1.570	1.430	1.570	1.570	546,979
2023-03-13	1.500	1.520	1.425	1.455	1.455	112,352
2023-03-10	1.510	1.538	1.500	1.500	1.500	170,523
2023-03-09	1.585	1.585	1.505	1.535	1.535	294,049
2023-03-08	1.680	1.705	1.545	1.565	1.565	233,980
2023-03-07	1.760	1.770	1.660	1.670	1.670	110,130
2023-03-06	1.750	1.780	1.730	1.740	1.740	77,431
2023-03-03	1.795	1.795	1.750	1.750	1.750	142,582
2023-03-02	1.865	1.865	1.755	1.780	1.780	236,645
2023-03-01	1.855	1.865	1.845	1.845	1.845	252,514
2023-02-28	1.855	1.880	1.850	1.855	1.855	439,982
2023-02-27	1.860	1.880	1.845	1.860	1.860	297,671
2023-02-24	1.900	1.940	1.815	1.870	1.870	319,804
2023-02-23	1.975	1.980	1.900	1.980	1.980	82,146
2023-02-22	1.950	1.965	1.900	1.965	1.965	20,495
2023-02-21	1.988	1.988	1.930	1.945	1.945	21,690
2023-02-20	2.030	2.030	1.950	1.965	1.965	22,387
2023-02-17	1.950	2.030	1.890	2.030	2.030	46,470
2023-02-16	1.930	1.960	1.850	1.960	1.960	78,773
2023-02-15	1.990	2.035	1.888	1.930	1.930	39,782
2023-02-14	1.970	2.030	1.955	2.030	2.030	45,126
2023-02-13	1.990	2.030	1.943	2.030	2.030	72,215
2023-02-10	2.050	2.050	1.985	2.030	2.030	127,144
2023-02-09	2.050	2.080	1.990	2.050	2.050	97,423
2023-02-08	2.030	2.070	2.020	2.050	2.050	36,803
2023-02-07	2.050	2.070	2.010	2.010	2.010	9,939
2023-02-06	2.120	2.120	2.000	2.050	2.050	60,223
2023-02-03	2.050	2.140	2.040	2.110	2.110	37,260
2023-02-02	2.080	2.080	2.010	2.050	2.050	28,590
2023-02-01	2.100	2.130	2.040	2.090	2.090	28,355
2023-01-31	2.170	2.170	2.020	2.050	2.050	116,579
2023-01-30	2.160	2.200	2.100	2.150	2.150	66,759
2023-01-27	2.290	2.290	2.160	2.250	2.250	92,796
2023-01-25	2.250	2.280	2.160	2.270	2.270	50,707
2023-01-24	2.200	2.290	2.160	2.290	2.290	81,741
2023-01-23	2.200	2.200	2.160	2.200	2.200	23,854
2023-01-20	2.290	2.300	2.190	2.200	2.200	40,946
2023-01-19	2.220	2.320	2.150	2.300	2.300	52,157
2023-01-18	2.280	2.280	2.180	2.200	2.200	14,946
2023-01-17	2.300	2.300	2.220	2.280	2.280	32,440
2023-01-16	2.230	2.300	2.230	2.300	2.300	20,299
2023-01-13	2.330	2.330	2.220	2.250	2.250	66,450
2023-01-12	2.320	2.350	2.260	2.350	2.350	30,524
2023-01-11	2.330	2.350	2.270	2.300	2.300	52,542
2023-01-10	2.400	2.400	2.320	2.380	2.380	39,261
2023-01-09	2.530	2.550	2.320	2.450	2.450	102,511

← NewerPage 16 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.