Lark Distilling Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.140 | 1.140 | 1.135 | 1.140 | 1.140 | 29,627 |
| 2024-11-25 | 1.170 | 1.170 | 1.100 | 1.150 | 1.150 | 19,663 |
| 2024-11-22 | 1.160 | 1.160 | 1.110 | 1.160 | 1.160 | 93,617 |
| 2024-11-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 16 |
| 2024-11-20 | 1.160 | 1.160 | 1.115 | 1.150 | 1.150 | 92,221 |
| 2024-11-19 | 1.105 | 1.155 | 1.105 | 1.150 | 1.150 | 66,502 |
| 2024-11-18 | 1.140 | 1.150 | 1.105 | 1.150 | 1.150 | 60,405 |
| 2024-11-15 | 1.120 | 1.150 | 0.955 | 1.150 | 1.150 | 127,860 |
| 2024-11-14 | 1.135 | 1.138 | 1.120 | 1.120 | 1.120 | 1,456 |
| 2024-11-13 | 1.138 | 1.138 | 1.130 | 1.135 | 1.135 | 538 |
| 2024-11-12 | 1.180 | 1.180 | 1.125 | 1.160 | 1.160 | 88,269 |
| 2024-11-11 | 1.160 | 1.175 | 1.160 | 1.175 | 1.175 | 7,941 |
| 2024-11-08 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 56,309 |
| 2024-11-07 | 1.190 | 1.190 | 1.165 | 1.170 | 1.170 | 13,339 |
| 2024-11-06 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 49,603 |
| 2024-11-05 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 4,553 |
| 2024-11-04 | 1.160 | 1.195 | 1.160 | 1.195 | 1.195 | 9,665 |
| 2024-11-01 | 1.205 | 1.205 | 1.165 | 1.200 | 1.200 | 17,400 |
| 2024-10-31 | 1.160 | 1.215 | 1.160 | 1.205 | 1.205 | 55,813 |
| 2024-10-30 | 1.190 | 1.225 | 1.170 | 1.170 | 1.170 | 22,427 |
| 2024-10-29 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 86,289 |
| 2024-10-28 | 1.190 | 1.240 | 1.185 | 1.220 | 1.220 | 117,287 |
| 2024-10-25 | 1.195 | 1.195 | 1.180 | 1.185 | 1.185 | 3,152 |
| 2024-10-24 | 1.195 | 1.195 | 1.180 | 1.195 | 1.195 | 237,537 |
| 2024-10-23 | 1.170 | 1.180 | 1.155 | 1.173 | 1.173 | 431,483 |
| 2024-10-22 | 1.170 | 1.180 | 1.140 | 1.140 | 1.140 | 429,231 |
| 2024-10-21 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 7,027 |
| 2024-10-18 | 1.150 | 1.190 | 1.145 | 1.170 | 1.170 | 368,234 |
| 2024-10-17 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 26,524 |
| 2024-10-16 | 1.075 | 1.085 | 1.065 | 1.085 | 1.085 | 21,186 |
| 2024-10-15 | 1.045 | 1.090 | 1.040 | 1.090 | 1.090 | 258,592 |
| 2024-10-14 | 1.025 | 1.025 | 1.015 | 1.015 | 1.015 | 5,048 |
| 2024-10-11 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 33,878 |
| 2024-10-10 | 0.990 | 1.050 | 0.990 | 1.035 | 1.035 | 55,673 |
| 2024-10-09 | 0.995 | 0.995 | 0.980 | 0.990 | 0.990 | 22,568 |
| 2024-10-08 | 0.970 | 0.985 | 0.970 | 0.985 | 0.985 | 45,871 |
| 2024-10-07 | 0.990 | 0.990 | 0.975 | 0.975 | 0.975 | 10,691 |
| 2024-10-04 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 29,581 |
| 2024-10-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-10-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2024-10-01 | 1.000 | 1.015 | 1.000 | 1.000 | 1.000 | 52,896 |
| 2024-09-30 | 1.000 | 1.000 | 0.985 | 1.000 | 1.000 | 188,157 |
| 2024-09-27 | 0.960 | 0.990 | 0.950 | 0.990 | 0.990 | 26,261 |
| 2024-09-26 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 966 |
| 2024-09-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 2,591 |
| 2024-09-24 | 0.980 | 1.000 | 0.955 | 0.960 | 0.960 | 14,480 |
| 2024-09-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,721 |
| 2024-09-20 | 0.960 | 0.980 | 0.960 | 0.980 | 0.980 | 27,695 |
| 2024-09-19 | 0.975 | 0.975 | 0.970 | 0.970 | 0.970 | 3,997 |
| 2024-09-18 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 65,802 |
| 2024-09-17 | 0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 48,125 |
| 2024-09-16 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 7,310 |
| 2024-09-13 | 0.970 | 0.980 | 0.960 | 0.960 | 0.960 | 18,354 |
| 2024-09-12 | 0.970 | 0.985 | 0.955 | 0.980 | 0.980 | 42,029 |
| 2024-09-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 10,000 |
| 2024-09-10 | 0.960 | 0.985 | 0.960 | 0.980 | 0.980 | 83,073 |
| 2024-09-09 | 0.950 | 0.965 | 0.950 | 0.960 | 0.960 | 437,476 |
| 2024-09-06 | 0.935 | 0.955 | 0.920 | 0.955 | 0.955 | 85,746 |
| 2024-09-05 | 0.940 | 0.940 | 0.935 | 0.940 | 0.940 | 2,771 |
| 2024-09-04 | 0.985 | 0.985 | 0.915 | 0.935 | 0.935 | 226,709 |
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.