Lark Distilling Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.800	0.820	0.710	0.710	0.710	128,152
2025-05-20	0.850	0.850	0.800	0.800	0.800	29,398
2025-05-19	0.800	0.845	0.800	0.845	0.845	2,135
2025-05-16	0.805	0.845	0.805	0.845	0.845	384,007
2025-05-15	0.850	0.850	0.785	0.805	0.805	20,504
2025-05-14	0.850	0.850	0.845	0.850	0.850	12,853
2025-05-13	0.890	0.900	0.850	0.850	0.850	10,237
2025-05-12	0.815	0.890	0.800	0.890	0.890	44,983
2025-05-09	0.810	0.810	0.785	0.785	0.785	9,387
2025-05-08	0.815	0.815	0.800	0.800	0.800	49,557
2025-05-07	0.815	0.820	0.815	0.815	0.815	6,333
2025-05-06	0.825	0.825	0.815	0.815	0.815	20,410
2025-05-05	0.850	0.850	0.823	0.825	0.825	33,248
2025-05-02	0.875	0.875	0.850	0.850	0.850	6,158
2025-05-01	0.890	0.890	0.835	0.860	0.860	23,061
2025-04-30	0.885	0.900	0.885	0.900	0.900	23,131
2025-04-29	0.855	0.885	0.850	0.885	0.885	62,505
2025-04-28	0.850	0.885	0.850	0.885	0.885	9,147
2025-04-24	0.865	0.865	0.850	0.860	0.860	4,355
2025-04-23	0.865	0.865	0.865	0.865	0.865	7,696
2025-04-22	0.855	0.890	0.855	0.890	0.890	230
2025-04-17	0.850	0.855	0.850	0.855	0.855	6,000
2025-04-16	0.880	0.880	0.865	0.865	0.865	4,387
2025-04-15	0.880	0.920	0.880	0.920	0.920	37,969
2025-04-14	0.880	0.880	0.880	0.880	0.880	0
2025-04-11	0.855	0.885	0.855	0.880	0.880	1,040
2025-04-10	0.820	0.855	0.815	0.855	0.855	205,572
2025-04-09	0.840	0.840	0.815	0.815	0.815	42,884
2025-04-08	0.835	0.863	0.820	0.840	0.840	18,273
2025-04-07	0.880	0.885	0.840	0.840	0.840	50,166
2025-04-04	0.890	0.910	0.880	0.890	0.890	40,195
2025-04-03	0.900	0.900	0.895	0.900	0.900	21,625
2025-04-02	0.900	0.925	0.900	0.920	0.920	39,007
2025-04-01	0.930	0.930	0.900	0.900	0.900	3,577
2025-03-31	0.935	0.935	0.935	0.935	0.935	19,442
2025-03-28	0.960	0.960	0.935	0.935	0.935	8,007
2025-03-27	0.950	0.960	0.950	0.960	0.960	26,072
2025-03-26	0.950	0.950	0.950	0.950	0.950	6,463
2025-03-25	0.960	0.970	0.950	0.950	0.950	24,229
2025-03-24	0.970	0.970	0.950	0.950	0.950	2,686
2025-03-21	0.950	0.968	0.950	0.965	0.965	5,159
2025-03-20	0.980	0.980	0.945	0.945	0.945	24,625
2025-03-19	0.980	0.985	0.980	0.985	0.985	3,350
2025-03-18	0.975	0.980	0.965	0.980	0.980	73,033
2025-03-17	0.980	0.980	0.955	0.960	0.960	58,897
2025-03-14	0.980	0.990	0.960	0.980	0.980	8,482
2025-03-13	0.970	0.970	0.970	0.970	0.970	253
2025-03-12	0.975	0.980	0.970	0.980	0.980	5,680
2025-03-11	0.960	0.970	0.950	0.955	0.955	14,691
2025-03-10	0.990	0.990	0.950	0.970	0.970	46,062
2025-03-07	1.020	1.020	0.990	0.990	0.990	25,500
2025-03-06	1.040	1.040	0.995	0.995	0.995	8,860
2025-03-05	0.990	1.020	0.990	1.000	1.000	10,785
2025-03-04	1.020	1.020	0.980	1.000	1.000	33,050
2025-03-03	1.065	1.065	1.020	1.025	1.025	27,933
2025-02-28	1.058	1.065	1.058	1.065	1.065	25,344
2025-02-27	1.060	1.060	1.040	1.060	1.060	71,077
2025-02-26	1.055	1.060	1.040	1.060	1.060	57,102
2025-02-25	1.065	1.075	1.035	1.035	1.035	43,899
2025-02-24	1.080	1.085	1.060	1.065	1.065	10,923

← NewerPage 7 of 22 · 1,268 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.