Lark Distilling Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 3.570 | 3.640 | 3.570 | 3.620 | 3.620 | 21,244 |
| 2022-04-20 | 3.600 | 3.630 | 3.570 | 3.600 | 3.600 | 30,361 |
| 2022-04-19 | 3.620 | 3.670 | 3.520 | 3.600 | 3.600 | 188,804 |
| 2022-04-14 | 3.650 | 3.680 | 3.550 | 3.680 | 3.680 | 60,742 |
| 2022-04-13 | 3.600 | 3.730 | 3.600 | 3.670 | 3.670 | 38,650 |
| 2022-04-12 | 3.700 | 3.720 | 3.620 | 3.660 | 3.660 | 58,451 |
| 2022-04-11 | 3.700 | 3.730 | 3.630 | 3.730 | 3.730 | 69,225 |
| 2022-04-08 | 3.650 | 3.730 | 3.640 | 3.730 | 3.730 | 28,188 |
| 2022-04-07 | 3.740 | 3.750 | 3.640 | 3.730 | 3.730 | 96,694 |
| 2022-04-06 | 3.800 | 3.800 | 3.730 | 3.750 | 3.750 | 255,716 |
| 2022-04-05 | 3.790 | 3.830 | 3.740 | 3.800 | 3.800 | 151,497 |
| 2022-04-04 | 3.750 | 3.790 | 3.720 | 3.790 | 3.790 | 126,902 |
| 2022-04-01 | 3.880 | 3.900 | 3.740 | 3.740 | 3.740 | 49,945 |
| 2022-03-31 | 3.880 | 3.910 | 3.830 | 3.880 | 3.880 | 172,287 |
| 2022-03-30 | 3.810 | 3.990 | 3.810 | 3.880 | 3.880 | 196,030 |
| 2022-03-29 | 3.820 | 3.860 | 3.750 | 3.765 | 3.765 | 338,384 |
| 2022-03-28 | 3.850 | 3.850 | 3.740 | 3.820 | 3.820 | 268,170 |
| 2022-03-25 | 3.810 | 3.880 | 3.760 | 3.850 | 3.850 | 95,350 |
| 2022-03-24 | 3.650 | 3.880 | 3.640 | 3.740 | 3.740 | 550,491 |
| 2022-03-23 | 3.690 | 3.710 | 3.590 | 3.650 | 3.650 | 148,323 |
| 2022-03-22 | 3.630 | 3.700 | 3.550 | 3.700 | 3.700 | 521,326 |
| 2022-03-21 | 3.580 | 3.650 | 3.560 | 3.630 | 3.630 | 135,487 |
| 2022-03-18 | 3.580 | 3.620 | 3.530 | 3.590 | 3.590 | 64,582 |
| 2022-03-17 | 3.480 | 3.600 | 3.480 | 3.580 | 3.580 | 92,076 |
| 2022-03-16 | 3.520 | 3.530 | 3.440 | 3.480 | 3.480 | 83,329 |
| 2022-03-15 | 3.470 | 3.520 | 3.440 | 3.510 | 3.510 | 77,967 |
| 2022-03-14 | 3.350 | 3.480 | 3.350 | 3.480 | 3.480 | 73,102 |
| 2022-03-11 | 3.230 | 3.400 | 3.185 | 3.340 | 3.340 | 164,596 |
| 2022-03-10 | 3.320 | 3.370 | 3.150 | 3.160 | 3.160 | 197,831 |
| 2022-03-09 | 3.440 | 3.450 | 3.250 | 3.270 | 3.270 | 267,918 |
| 2022-03-08 | 3.360 | 3.420 | 3.350 | 3.420 | 3.420 | 57,383 |
| 2022-03-07 | 3.520 | 3.530 | 3.300 | 3.350 | 3.350 | 124,258 |
| 2022-03-04 | 3.690 | 3.690 | 3.420 | 3.480 | 3.480 | 135,461 |
| 2022-03-03 | 3.520 | 3.680 | 3.480 | 3.620 | 3.620 | 239,579 |
| 2022-03-02 | 3.650 | 3.650 | 3.370 | 3.430 | 3.430 | 230,847 |
| 2022-03-01 | 3.470 | 3.750 | 3.440 | 3.510 | 3.510 | 481,988 |
| 2022-02-28 | 3.350 | 3.430 | 3.270 | 3.360 | 3.360 | 210,077 |
| 2022-02-25 | 3.300 | 3.420 | 3.300 | 3.350 | 3.350 | 201,549 |
| 2022-02-24 | 3.550 | 3.600 | 3.220 | 3.240 | 3.240 | 403,121 |
| 2022-02-23 | 3.580 | 3.600 | 3.350 | 3.500 | 3.500 | 961,386 |
| 2022-02-22 | 3.650 | 3.650 | 3.520 | 3.580 | 3.580 | 477,361 |
| 2022-02-21 | 3.700 | 3.750 | 3.580 | 3.630 | 3.630 | 475,790 |
| 2022-02-18 | 3.800 | 3.880 | 3.700 | 3.700 | 3.700 | 846,379 |
| 2022-02-17 | 3.950 | 3.990 | 3.700 | 3.750 | 3.750 | 1,891,658 |
| 2022-02-16 | 4.100 | 4.100 | 3.480 | 3.600 | 3.600 | 4,001,179 |
| 2022-02-15 | 4.520 | 4.570 | 4.460 | 4.550 | 4.550 | 53,090 |
| 2022-02-14 | 4.600 | 4.600 | 4.520 | 4.520 | 4.520 | 33,770 |
| 2022-02-11 | 4.530 | 4.690 | 4.480 | 4.610 | 4.610 | 54,235 |
| 2022-02-10 | 4.600 | 4.600 | 4.500 | 4.530 | 4.530 | 51,905 |
| 2022-02-09 | 4.600 | 4.600 | 4.480 | 4.500 | 4.500 | 93,475 |
| 2022-02-08 | 4.650 | 4.650 | 4.545 | 4.600 | 4.600 | 19,715 |
| 2022-02-07 | 4.600 | 4.640 | 4.530 | 4.640 | 4.640 | 25,584 |
| 2022-02-04 | 4.570 | 4.600 | 4.500 | 4.530 | 4.530 | 152,138 |
| 2022-02-03 | 4.600 | 4.600 | 4.500 | 4.550 | 4.550 | 45,118 |
| 2022-02-02 | 4.500 | 4.650 | 4.500 | 4.550 | 4.550 | 39,195 |
| 2022-02-01 | 4.600 | 4.630 | 4.480 | 4.500 | 4.500 | 63,799 |
| 2022-01-31 | 4.450 | 4.520 | 4.220 | 4.520 | 4.520 | 144,196 |
| 2022-01-28 | 4.110 | 4.530 | 4.080 | 4.450 | 4.450 | 64,663 |
| 2022-01-27 | 4.270 | 4.550 | 4.080 | 4.080 | 4.080 | 218,301 |
| 2022-01-25 | 4.630 | 4.640 | 4.270 | 4.270 | 4.270 | 114,816 |
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.