Lark Distilling Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 4.790 | 4.790 | 4.500 | 4.680 | 4.680 | 58,777 |
| 2022-01-21 | 4.960 | 4.960 | 4.760 | 4.790 | 4.790 | 37,224 |
| 2022-01-20 | 5.000 | 5.000 | 4.840 | 4.960 | 4.960 | 32,936 |
| 2022-01-19 | 4.950 | 5.040 | 4.880 | 5.000 | 5.000 | 33,140 |
| 2022-01-18 | 4.960 | 5.010 | 4.920 | 4.920 | 4.920 | 40,308 |
| 2022-01-17 | 5.010 | 5.060 | 4.960 | 4.960 | 4.960 | 31,933 |
| 2022-01-14 | 5.000 | 5.080 | 4.960 | 4.980 | 4.980 | 42,044 |
| 2022-01-13 | 5.090 | 5.090 | 4.950 | 4.960 | 4.960 | 51,765 |
| 2022-01-12 | 5.090 | 5.090 | 5.010 | 5.010 | 5.010 | 9,992 |
| 2022-01-11 | 5.080 | 5.090 | 5.000 | 5.090 | 5.090 | 17,217 |
| 2022-01-10 | 5.050 | 5.050 | 4.950 | 5.000 | 5.000 | 78,377 |
| 2022-01-07 | 5.150 | 5.150 | 5.020 | 5.020 | 5.020 | 20,004 |
| 2022-01-06 | 5.230 | 5.230 | 5.040 | 5.150 | 5.150 | 37,947 |
| 2022-01-05 | 5.230 | 5.280 | 5.180 | 5.250 | 5.250 | 23,791 |
| 2022-01-04 | 5.180 | 5.210 | 5.000 | 5.210 | 5.210 | 101,607 |
| 2021-12-31 | 5.110 | 5.290 | 5.100 | 5.180 | 5.180 | 88,817 |
| 2021-12-30 | 5.090 | 5.090 | 4.960 | 5.010 | 5.010 | 15,477 |
| 2021-12-29 | 5.010 | 5.140 | 5.010 | 5.090 | 5.090 | 71,645 |
| 2021-12-24 | 4.900 | 4.990 | 4.890 | 4.990 | 4.990 | 25,081 |
| 2021-12-23 | 4.800 | 4.900 | 4.800 | 4.820 | 4.820 | 34,608 |
| 2021-12-22 | 4.670 | 4.780 | 4.670 | 4.770 | 4.770 | 36,137 |
| 2021-12-21 | 4.720 | 4.720 | 4.430 | 4.670 | 4.670 | 140,502 |
| 2021-12-20 | 5.010 | 5.020 | 4.720 | 4.750 | 4.750 | 110,710 |
| 2021-12-17 | 5.100 | 5.100 | 4.990 | 5.050 | 5.050 | 77,837 |
| 2021-12-16 | 5.140 | 5.210 | 5.060 | 5.060 | 5.060 | 23,897 |
| 2021-12-15 | 4.990 | 5.100 | 4.980 | 5.080 | 5.080 | 77,060 |
| 2021-12-14 | 5.090 | 5.090 | 4.940 | 4.990 | 4.990 | 91,936 |
| 2021-12-13 | 5.150 | 5.270 | 5.070 | 5.090 | 5.090 | 55,471 |
| 2021-12-10 | 5.090 | 5.170 | 5.000 | 5.170 | 5.170 | 48,779 |
| 2021-12-09 | 5.000 | 5.200 | 4.970 | 5.030 | 5.030 | 456,082 |
| 2021-12-08 | 4.930 | 5.010 | 4.930 | 4.970 | 4.970 | 47,810 |
| 2021-12-07 | 5.050 | 5.050 | 4.920 | 4.920 | 4.920 | 22,097 |
| 2021-12-06 | 5.050 | 5.080 | 4.900 | 5.000 | 5.000 | 100,620 |
| 2021-12-03 | 5.060 | 5.100 | 4.990 | 5.020 | 5.020 | 103,449 |
| 2021-12-02 | 5.120 | 5.120 | 5.040 | 5.050 | 5.050 | 54,341 |
| 2021-12-01 | 5.120 | 5.130 | 5.000 | 5.080 | 5.080 | 104,889 |
| 2021-11-30 | 5.100 | 5.150 | 5.080 | 5.080 | 5.080 | 26,234 |
| 2021-11-29 | 5.085 | 5.140 | 5.045 | 5.060 | 5.060 | 97,849 |
| 2021-11-26 | 5.390 | 5.390 | 5.160 | 5.160 | 5.160 | 28,759 |
| 2021-11-25 | 5.350 | 5.420 | 5.210 | 5.320 | 5.320 | 16,860 |
| 2021-11-24 | 5.420 | 5.440 | 5.270 | 5.370 | 5.370 | 61,624 |
| 2021-11-23 | 5.470 | 5.470 | 5.330 | 5.380 | 5.380 | 42,967 |
| 2021-11-22 | 5.420 | 5.500 | 5.320 | 5.500 | 5.500 | 152,171 |
| 2021-11-19 | 5.500 | 5.500 | 5.350 | 5.400 | 5.400 | 13,065 |
| 2021-11-18 | 5.500 | 5.510 | 5.270 | 5.500 | 5.500 | 46,452 |
| 2021-11-17 | 5.450 | 5.580 | 5.450 | 5.480 | 5.480 | 115,415 |
| 2021-11-16 | 5.460 | 5.500 | 5.400 | 5.400 | 5.400 | 57,518 |
| 2021-11-15 | 5.350 | 5.600 | 5.350 | 5.440 | 5.440 | 150,222 |
| 2021-11-12 | 5.300 | 5.340 | 5.250 | 5.300 | 5.300 | 27,526 |
| 2021-11-11 | 5.140 | 5.330 | 5.100 | 5.220 | 5.220 | 68,043 |
| 2021-11-10 | 5.140 | 5.220 | 5.050 | 5.190 | 5.190 | 49,964 |
| 2021-11-09 | 5.080 | 5.140 | 5.000 | 5.140 | 5.140 | 20,904 |
| 2021-11-08 | 4.920 | 5.090 | 4.920 | 5.070 | 5.070 | 37,382 |
| 2021-11-05 | 5.080 | 5.080 | 4.860 | 4.970 | 4.970 | 158,791 |
| 2021-11-04 | 5.150 | 5.180 | 5.080 | 5.080 | 5.080 | 24,550 |
| 2021-11-03 | 5.160 | 5.160 | 5.090 | 5.090 | 5.090 | 4,321 |
| 2021-11-02 | 5.150 | 5.200 | 5.080 | 5.080 | 5.080 | 17,432 |
| 2021-11-01 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 25,674 |
| 2021-10-29 | 5.010 | 5.300 | 5.010 | 5.210 | 5.210 | 33,728 |
| 2021-10-28 | 5.110 | 5.140 | 4.960 | 4.990 | 4.990 | 77,907 |
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.