Starpharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.480	0.480	0.465	0.465	0.465	128,983
2023-03-29	0.475	0.480	0.460	0.465	0.465	89,875
2023-03-28	0.485	0.500	0.470	0.480	0.480	248,265
2023-03-27	0.470	0.485	0.465	0.480	0.480	85,610
2023-03-24	0.480	0.485	0.475	0.485	0.485	22,110
2023-03-23	0.480	0.485	0.465	0.480	0.480	103,838
2023-03-22	0.470	0.495	0.470	0.485	0.485	138,128
2023-03-21	0.490	0.498	0.470	0.470	0.470	316,521
2023-03-20	0.500	0.505	0.490	0.495	0.495	70,851
2023-03-17	0.490	0.525	0.480	0.525	0.525	824,363
2023-03-16	0.485	0.500	0.480	0.500	0.500	16,601
2023-03-15	0.480	0.500	0.480	0.500	0.500	57,678
2023-03-14	0.500	0.500	0.475	0.490	0.490	83,868
2023-03-13	0.500	0.515	0.485	0.485	0.485	134,529
2023-03-10	0.490	0.505	0.485	0.495	0.495	137,880
2023-03-09	0.510	0.510	0.480	0.485	0.485	358,195
2023-03-08	0.505	0.505	0.490	0.490	0.490	228,851
2023-03-07	0.505	0.513	0.500	0.510	0.510	54,902
2023-03-06	0.500	0.520	0.500	0.515	0.515	164,028
2023-03-03	0.525	0.525	0.495	0.500	0.500	168,385
2023-03-02	0.530	0.535	0.510	0.515	0.515	175,416
2023-03-01	0.530	0.555	0.510	0.540	0.540	221,548
2023-02-28	0.560	0.560	0.520	0.550	0.550	215,887
2023-02-27	0.545	0.565	0.525	0.565	0.565	75,219
2023-02-24	0.550	0.565	0.540	0.550	0.550	172,171
2023-02-23	0.560	0.560	0.545	0.550	0.550	53,535
2023-02-22	0.555	0.560	0.545	0.555	0.555	141,768
2023-02-21	0.560	0.565	0.555	0.555	0.555	39,900
2023-02-20	0.585	0.585	0.555	0.560	0.560	36,729
2023-02-17	0.560	0.590	0.555	0.585	0.585	73,275
2023-02-16	0.570	0.585	0.560	0.560	0.560	6,503
2023-02-15	0.555	0.555	0.545	0.550	0.550	123,554
2023-02-14	0.550	0.585	0.545	0.550	0.550	31,024
2023-02-13	0.550	0.555	0.550	0.555	0.555	3,820
2023-02-10	0.550	0.560	0.540	0.560	0.560	104,398
2023-02-09	0.555	0.570	0.545	0.555	0.555	33,057
2023-02-08	0.585	0.588	0.555	0.560	0.560	101,277
2023-02-07	0.570	0.590	0.560	0.585	0.585	137,786
2023-02-06	0.565	0.600	0.555	0.580	0.580	58,135
2023-02-03	0.545	0.595	0.545	0.580	0.580	110,261
2023-02-02	0.560	0.560	0.530	0.560	0.560	397,841
2023-02-01	0.570	0.578	0.560	0.565	0.565	170,870
2023-01-31	0.650	0.655	0.565	0.565	0.565	135,415
2023-01-30	0.630	0.630	0.615	0.620	0.620	79,430
2023-01-27	0.680	0.680	0.655	0.655	0.655	94,947
2023-01-25	0.660	0.680	0.645	0.680	0.680	108,240
2023-01-24	0.685	0.685	0.655	0.675	0.675	297,224
2023-01-23	0.700	0.700	0.670	0.680	0.680	37,676
2023-01-20	0.700	0.705	0.685	0.700	0.700	106,767
2023-01-19	0.695	0.700	0.675	0.700	0.700	239,137
2023-01-18	0.690	0.695	0.680	0.695	0.695	143,012
2023-01-17	0.690	0.690	0.630	0.690	0.690	93,834
2023-01-16	0.690	0.690	0.655	0.690	0.690	99,311
2023-01-13	0.690	0.690	0.670	0.680	0.680	53,193
2023-01-12	0.680	0.700	0.650	0.690	0.690	244,395
2023-01-11	0.620	0.665	0.600	0.665	0.665	209,007
2023-01-10	0.630	0.650	0.610	0.630	0.630	120,062
2023-01-09	0.600	0.630	0.600	0.630	0.630	168,762
2023-01-06	0.575	0.590	0.575	0.590	0.590	80,001
2023-01-05	0.570	0.590	0.555	0.590	0.590	93,994

← NewerPage 16 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.