Lark Distilling Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.080 | 1.085 | 1.060 | 1.065 | 1.065 | 10,923 |
| 2025-02-21 | 1.070 | 1.085 | 1.070 | 1.085 | 1.085 | 17,053 |
| 2025-02-20 | 1.085 | 1.085 | 1.070 | 1.070 | 1.070 | 35,120 |
| 2025-02-19 | 1.085 | 1.085 | 1.060 | 1.080 | 1.080 | 70,333 |
| 2025-02-18 | 1.065 | 1.085 | 1.060 | 1.085 | 1.085 | 63,269 |
| 2025-02-17 | 1.035 | 1.090 | 1.035 | 1.090 | 1.090 | 39,258 |
| 2025-02-14 | 1.055 | 1.070 | 1.035 | 1.070 | 1.070 | 219,049 |
| 2025-02-13 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 6,999 |
| 2025-02-12 | 1.065 | 1.075 | 1.055 | 1.055 | 1.055 | 35,990 |
| 2025-02-11 | 1.080 | 1.085 | 1.070 | 1.085 | 1.085 | 28,071 |
| 2025-02-10 | 1.080 | 1.080 | 1.065 | 1.070 | 1.070 | 7,915 |
| 2025-02-07 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 1,439 |
| 2025-02-06 | 1.100 | 1.100 | 1.065 | 1.065 | 1.065 | 12,387 |
| 2025-02-05 | 1.100 | 1.120 | 1.075 | 1.120 | 1.120 | 35,867 |
| 2025-02-04 | 1.100 | 1.100 | 1.085 | 1.085 | 1.085 | 87,906 |
| 2025-02-03 | 1.120 | 1.120 | 1.085 | 1.120 | 1.120 | 11,083 |
| 2025-01-31 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 22,127 |
| 2025-01-30 | 1.135 | 1.135 | 1.085 | 1.115 | 1.115 | 20,737 |
| 2025-01-29 | 1.145 | 1.145 | 1.118 | 1.130 | 1.130 | 9,663 |
| 2025-01-28 | 1.125 | 1.145 | 1.090 | 1.145 | 1.145 | 41,142 |
| 2025-01-24 | 1.045 | 1.075 | 1.030 | 1.070 | 1.070 | 25,326 |
| 2025-01-23 | 1.110 | 1.135 | 1.045 | 1.045 | 1.045 | 32,768 |
| 2025-01-22 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 14,697 |
| 2025-01-21 | 1.110 | 1.145 | 1.110 | 1.135 | 1.135 | 20,514 |
| 2025-01-20 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 5,223 |
| 2025-01-17 | 1.150 | 1.155 | 1.150 | 1.155 | 1.155 | 513 |
| 2025-01-16 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 12,490 |
| 2025-01-15 | 1.050 | 1.125 | 1.050 | 1.125 | 1.125 | 16,241 |
| 2025-01-14 | 1.155 | 1.155 | 1.150 | 1.150 | 1.150 | 2,605 |
| 2025-01-13 | 1.155 | 1.160 | 1.155 | 1.155 | 1.155 | 99,345 |
| 2025-01-10 | 1.105 | 1.150 | 1.105 | 1.150 | 1.150 | 19,434 |
| 2025-01-09 | 1.133 | 1.160 | 1.133 | 1.150 | 1.150 | 9,037 |
| 2025-01-08 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 42,749 |
| 2025-01-07 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 27,562 |
| 2025-01-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 720 |
| 2025-01-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-01-02 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 22,493 |
| 2024-12-31 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 47,712 |
| 2024-12-30 | 1.050 | 1.160 | 1.050 | 1.160 | 1.160 | 112,745 |
| 2024-12-27 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 21,806 |
| 2024-12-24 | 1.115 | 1.115 | 1.060 | 1.070 | 1.070 | 50,955 |
| 2024-12-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 5,484 |
| 2024-12-20 | 1.110 | 1.115 | 1.095 | 1.110 | 1.110 | 18,764 |
| 2024-12-19 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 94,766 |
| 2024-12-18 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 74,812 |
| 2024-12-17 | 1.065 | 1.110 | 1.065 | 1.110 | 1.110 | 47,783 |
| 2024-12-16 | 1.055 | 1.055 | 1.050 | 1.050 | 1.050 | 9,070 |
| 2024-12-13 | 1.095 | 1.095 | 1.020 | 1.075 | 1.075 | 33,725 |
| 2024-12-12 | 1.060 | 1.095 | 1.055 | 1.095 | 1.095 | 44,762 |
| 2024-12-11 | 1.045 | 1.045 | 1.020 | 1.040 | 1.040 | 9,046 |
| 2024-12-10 | 1.000 | 1.020 | 0.980 | 0.990 | 0.990 | 6,934 |
| 2024-12-09 | 1.085 | 1.085 | 1.000 | 1.000 | 1.000 | 29,485 |
| 2024-12-06 | 1.045 | 1.070 | 1.020 | 1.060 | 1.060 | 43,158 |
| 2024-12-05 | 0.985 | 1.055 | 0.985 | 1.055 | 1.055 | 41,605 |
| 2024-12-04 | 0.985 | 1.005 | 0.985 | 0.985 | 0.985 | 29,078 |
| 2024-12-03 | 1.080 | 1.105 | 0.980 | 0.990 | 0.990 | 38,402 |
| 2024-12-02 | 1.150 | 1.150 | 1.080 | 1.080 | 1.080 | 14,735 |
| 2024-11-29 | 1.165 | 1.165 | 1.100 | 1.150 | 1.150 | 87,916 |
| 2024-11-28 | 1.150 | 1.165 | 1.140 | 1.165 | 1.165 | 107,892 |
| 2024-11-27 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 110,314 |
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.