Lachlan Star Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.009	0.009	0.008	0.009	0.090	170,644
2023-09-22	0.009	0.009	0.009	0.009	0.090	43,283
2023-09-21	0.009	0.009	0.009	0.009	0.090	5,170
2023-09-20	0.009	0.009	0.008	0.009	0.090	17,227
2023-09-19	0.009	0.009	0.009	0.009	0.090	41,062
2023-09-18	0.009	0.010	0.009	0.010	0.100	113,083
2023-09-15	0.009	0.009	0.009	0.009	0.090	52,592
2023-09-14	0.009	0.009	0.009	0.009	0.090	15,600
2023-09-13	0.007	0.009	0.007	0.009	0.090	41,582
2023-09-12	0.008	0.008	0.008	0.008	0.080	0
2023-09-11	0.008	0.009	0.008	0.008	0.080	333,031
2023-09-08	0.010	0.010	0.008	0.008	0.080	177,997
2023-09-07	0.010	0.010	0.009	0.010	0.100	183,895
2023-09-06	0.009	0.009	0.009	0.009	0.090	24,250
2023-09-05	0.010	0.010	0.010	0.010	0.100	26,130
2023-09-04	0.009	0.010	0.009	0.010	0.100	14,556
2023-09-01	0.009	0.009	0.009	0.009	0.090	0
2023-08-31	0.009	0.009	0.009	0.009	0.090	60,555
2023-08-30	0.009	0.009	0.009	0.009	0.090	115,867
2023-08-29	0.009	0.009	0.009	0.009	0.090	4,189
2023-08-28	0.009	0.009	0.009	0.009	0.090	6,497
2023-08-25	0.010	0.010	0.010	0.010	0.100	5,000
2023-08-24	0.009	0.010	0.009	0.010	0.100	47,079
2023-08-23	0.009	0.009	0.008	0.008	0.080	114,946
2023-08-22	0.010	0.010	0.009	0.010	0.100	90,792
2023-08-21	0.010	0.011	0.010	0.010	0.100	155,307
2023-08-18	0.009	0.009	0.009	0.009	0.090	3,030
2023-08-17	0.010	0.010	0.010	0.010	0.100	0
2023-08-16	0.010	0.010	0.010	0.010	0.100	45,576
2023-08-15	0.009	0.010	0.009	0.010	0.100	133,506
2023-08-14	0.008	0.008	0.008	0.008	0.080	7,778
2023-08-11	0.009	0.009	0.008	0.008	0.080	28,644
2023-08-10	0.010	0.010	0.009	0.009	0.090	137,500
2023-08-09	0.009	0.009	0.009	0.009	0.090	134,331
2023-08-08	0.010	0.010	0.009	0.010	0.100	285,325
2023-08-07	0.009	0.009	0.009	0.009	0.090	0
2023-08-04	0.009	0.009	0.009	0.009	0.090	30,012
2023-08-03	0.009	0.011	0.009	0.009	0.090	726,578
2023-08-02	0.009	0.009	0.009	0.009	0.090	0
2023-08-01	0.009	0.009	0.009	0.009	0.090	5,555
2023-07-31	0.008	0.008	0.008	0.008	0.080	41
2023-07-28	0.008	0.008	0.008	0.008	0.080	0
2023-07-27	0.008	0.008	0.008	0.008	0.080	0
2023-07-26	0.008	0.008	0.008	0.008	0.080	0
2023-07-25	0.009	0.009	0.008	0.008	0.080	205,000
2023-07-24	0.009	0.010	0.008	0.008	0.080	54,605
2023-07-21	0.009	0.010	0.009	0.010	0.100	127,451
2023-07-20	0.009	0.009	0.009	0.009	0.090	16,500
2023-07-19	0.009	0.009	0.009	0.009	0.090	3,000
2023-07-18	0.008	0.009	0.008	0.009	0.090	90,088
2023-07-17	0.009	0.009	0.009	0.009	0.090	62,555
2023-07-14	0.008	0.009	0.008	0.009	0.090	166,780
2023-07-13	0.008	0.008	0.008	0.008	0.080	14,958
2023-07-12	0.008	0.008	0.008	0.008	0.080	250
2023-07-11	0.008	0.008	0.007	0.007	0.070	268,708
2023-07-10	0.008	0.008	0.008	0.008	0.080	27,547
2023-07-07	0.008	0.009	0.008	0.008	0.080	128,547
2023-07-06	0.008	0.008	0.007	0.007	0.070	70,052
2023-07-05	0.008	0.008	0.008	0.008	0.080	164,177
2023-07-04	0.009	0.009	0.008	0.008	0.080	115,903

← NewerPage 14 of 22 · 1,271 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.