Lachlan Star Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.012	0.012	0.011	0.011	0.110	52,577
2023-04-03	0.011	0.012	0.011	0.012	0.120	225,165
2023-03-31	0.011	0.011	0.011	0.011	0.110	15,132
2023-03-30	0.011	0.012	0.011	0.012	0.115	5,136
2023-03-29	0.012	0.012	0.010	0.012	0.120	52,647
2023-03-28	0.011	0.012	0.009	0.012	0.120	377,958
2023-03-27	0.010	0.010	0.010	0.010	0.100	23,313
2023-03-24	0.010	0.010	0.010	0.010	0.100	0
2023-03-23	0.010	0.010	0.010	0.010	0.100	0
2023-03-22	0.011	0.011	0.010	0.010	0.100	3,686
2023-03-21	0.010	0.010	0.010	0.010	0.100	478
2023-03-20	0.010	0.010	0.009	0.009	0.090	15,847
2023-03-17	0.010	0.010	0.009	0.010	0.100	104,456
2023-03-16	0.010	0.010	0.010	0.010	0.100	85,060
2023-03-15	0.011	0.011	0.011	0.011	0.110	2,000
2023-03-14	0.011	0.011	0.011	0.011	0.110	49,840
2023-03-13	0.011	0.011	0.011	0.011	0.110	1,000
2023-03-10	0.011	0.011	0.011	0.011	0.110	11,554
2023-03-09	0.011	0.011	0.011	0.011	0.110	16,355
2023-03-08	0.011	0.011	0.011	0.011	0.110	13,413
2023-03-07	0.013	0.013	0.011	0.011	0.110	88,705
2023-03-06	0.013	0.013	0.013	0.013	0.125	67,533
2023-03-03	0.011	0.011	0.010	0.011	0.110	265,818
2023-03-02	0.011	0.011	0.011	0.011	0.110	17,109
2023-03-01	0.012	0.012	0.011	0.011	0.110	54,861
2023-02-28	0.013	0.013	0.013	0.013	0.130	15,684
2023-02-27	0.012	0.013	0.012	0.013	0.130	102,675
2023-02-24	0.011	0.011	0.011	0.011	0.110	26,661
2023-02-23	0.012	0.012	0.011	0.011	0.110	258,027
2023-02-22	0.012	0.012	0.010	0.012	0.120	463,172
2023-02-21	0.012	0.013	0.012	0.013	0.130	28,455
2023-02-20	0.013	0.014	0.013	0.013	0.130	39,120
2023-02-17	0.013	0.013	0.013	0.013	0.130	0
2023-02-16	0.012	0.013	0.012	0.013	0.130	127,500
2023-02-15	0.012	0.012	0.011	0.012	0.120	100,597
2023-02-14	0.013	0.013	0.012	0.012	0.120	13,606
2023-02-13	0.013	0.013	0.013	0.013	0.130	9,193
2023-02-10	0.013	0.013	0.013	0.013	0.130	12,000
2023-02-09	0.013	0.013	0.013	0.013	0.130	36,568
2023-02-08	0.015	0.015	0.013	0.013	0.130	19,585
2023-02-07	0.015	0.015	0.015	0.015	0.150	0
2023-02-06	0.015	0.015	0.015	0.015	0.150	89,119
2023-02-03	0.014	0.015	0.014	0.015	0.150	246,470
2023-02-02	0.015	0.015	0.015	0.015	0.150	1,000
2023-02-01	0.014	0.015	0.014	0.015	0.150	224,391
2023-01-31	0.014	0.014	0.014	0.014	0.140	0
2023-01-30	0.014	0.014	0.014	0.014	0.140	173,046
2023-01-27	0.013	0.013	0.013	0.013	0.130	0
2023-01-25	0.013	0.013	0.013	0.013	0.130	0
2023-01-24	0.013	0.013	0.013	0.013	0.130	28,519
2023-01-23	0.014	0.014	0.013	0.013	0.130	57,326
2023-01-20	0.015	0.015	0.014	0.014	0.140	10,720
2023-01-19	0.012	0.015	0.012	0.015	0.150	198,591
2023-01-18	0.012	0.012	0.012	0.012	0.120	19,277
2023-01-17	0.012	0.012	0.012	0.012	0.120	14,968
2023-01-16	0.012	0.013	0.012	0.012	0.120	114,239
2023-01-13	0.013	0.013	0.013	0.013	0.130	923
2023-01-12	0.012	0.013	0.012	0.013	0.130	92,842
2023-01-11	0.013	0.013	0.012	0.013	0.130	186,338
2023-01-10	0.013	0.013	0.013	0.013	0.130	0

← NewerPage 16 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.