Starpharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.285	0.305	0.275	0.280	0.280	1,109,028
2023-06-27	0.310	0.328	0.265	0.290	0.290	1,505,716
2023-06-26	0.355	0.355	0.320	0.325	0.325	542,712
2023-06-23	0.355	0.360	0.345	0.355	0.355	280,218
2023-06-22	0.355	0.360	0.345	0.360	0.360	436,878
2023-06-21	0.355	0.365	0.355	0.355	0.355	227,540
2023-06-20	0.370	0.370	0.350	0.355	0.355	226,252
2023-06-19	0.360	0.375	0.360	0.370	0.370	111,364
2023-06-16	0.380	0.390	0.350	0.360	0.360	1,560,113
2023-06-15	0.360	0.390	0.355	0.390	0.390	438,669
2023-06-14	0.380	0.380	0.360	0.370	0.370	79,217
2023-06-13	0.400	0.415	0.360	0.380	0.380	394,209
2023-06-09	0.370	0.410	0.370	0.410	0.410	356,403
2023-06-08	0.360	0.373	0.360	0.370	0.370	91,563
2023-06-07	0.370	0.375	0.360	0.360	0.360	60,318
2023-06-06	0.375	0.380	0.360	0.370	0.370	241,882
2023-06-05	0.380	0.400	0.375	0.375	0.375	119,142
2023-06-02	0.395	0.395	0.380	0.390	0.390	84,969
2023-06-01	0.395	0.400	0.385	0.400	0.400	104,379
2023-05-31	0.410	0.410	0.390	0.395	0.395	319,623
2023-05-30	0.415	0.415	0.410	0.410	0.410	127,121
2023-05-29	0.410	0.420	0.410	0.410	0.410	53,628
2023-05-26	0.410	0.410	0.410	0.410	0.410	43,136
2023-05-25	0.400	0.420	0.400	0.410	0.410	76,709
2023-05-24	0.430	0.440	0.390	0.390	0.390	361,040
2023-05-23	0.445	0.445	0.430	0.430	0.430	200,957
2023-05-22	0.455	0.455	0.450	0.455	0.455	89,201
2023-05-19	0.455	0.470	0.450	0.470	0.470	69,981
2023-05-18	0.455	0.465	0.448	0.465	0.465	96,172
2023-05-17	0.450	0.450	0.440	0.450	0.450	80,077
2023-05-16	0.450	0.455	0.440	0.455	0.455	193,242
2023-05-15	0.450	0.455	0.445	0.450	0.450	45,093
2023-05-12	0.440	0.460	0.440	0.455	0.455	125,858
2023-05-11	0.435	0.450	0.430	0.440	0.440	70,656
2023-05-10	0.450	0.450	0.435	0.445	0.445	22,712
2023-05-09	0.440	0.445	0.435	0.435	0.435	55,832
2023-05-08	0.455	0.455	0.440	0.450	0.450	15,911
2023-05-05	0.460	0.460	0.450	0.450	0.450	130,397
2023-05-04	0.460	0.475	0.455	0.455	0.455	24,381
2023-05-03	0.475	0.475	0.460	0.460	0.460	138,632
2023-05-02	0.480	0.505	0.480	0.480	0.480	40,087
2023-05-01	0.485	0.500	0.480	0.480	0.480	58,048
2023-04-28	0.480	0.485	0.480	0.480	0.480	18,798
2023-04-27	0.500	0.500	0.480	0.480	0.480	21,846
2023-04-26	0.490	0.500	0.480	0.500	0.500	219,447
2023-04-24	0.495	0.495	0.480	0.480	0.480	122,058
2023-04-21	0.500	0.500	0.498	0.500	0.500	8,124
2023-04-20	0.505	0.530	0.505	0.510	0.510	150,130
2023-04-19	0.495	0.500	0.495	0.500	0.500	35,826
2023-04-18	0.475	0.505	0.470	0.490	0.490	96,227
2023-04-17	0.460	0.510	0.460	0.485	0.485	288,536
2023-04-14	0.460	0.465	0.458	0.460	0.460	33,814
2023-04-13	0.455	0.470	0.430	0.470	0.470	85,629
2023-04-12	0.475	0.475	0.450	0.475	0.475	55,721
2023-04-11	0.445	0.490	0.445	0.490	0.490	157,179
2023-04-06	0.455	0.455	0.445	0.450	0.450	34,474
2023-04-05	0.430	0.455	0.430	0.445	0.445	67,509
2023-04-04	0.450	0.450	0.430	0.430	0.430	229,481
2023-04-03	0.460	0.460	0.450	0.460	0.460	54,970
2023-03-31	0.470	0.473	0.460	0.460	0.460	151,538

← NewerPage 15 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.