Starpharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.550	0.590	0.545	0.590	0.590	76,363
2023-01-03	0.550	0.550	0.530	0.530	0.530	72,786
2022-12-30	0.528	0.550	0.525	0.550	0.550	53,110
2022-12-29	0.520	0.525	0.515	0.515	0.515	27,154
2022-12-28	0.515	0.525	0.510	0.510	0.510	77,859
2022-12-23	0.525	0.525	0.510	0.525	0.525	84,495
2022-12-22	0.520	0.525	0.515	0.515	0.515	29,201
2022-12-21	0.515	0.525	0.515	0.515	0.515	34,007
2022-12-20	0.520	0.520	0.515	0.515	0.515	489,251
2022-12-19	0.505	0.525	0.500	0.525	0.525	124,378
2022-12-16	0.510	0.535	0.500	0.500	0.500	1,020,774
2022-12-15	0.550	0.550	0.510	0.510	0.510	63,689
2022-12-14	0.530	0.550	0.525	0.550	0.550	181,071
2022-12-13	0.518	0.620	0.518	0.525	0.525	528,660
2022-12-12	0.535	0.540	0.500	0.505	0.505	170,241
2022-12-09	0.520	0.530	0.500	0.505	0.505	312,212
2022-12-08	0.525	0.545	0.525	0.525	0.525	114,334
2022-12-07	0.520	0.535	0.520	0.525	0.525	128,445
2022-12-06	0.545	0.545	0.515	0.540	0.540	30,956
2022-12-05	0.530	0.545	0.523	0.545	0.545	67,731
2022-12-02	0.535	0.545	0.520	0.525	0.525	189,631
2022-12-01	0.510	0.530	0.510	0.530	0.530	247,463
2022-11-30	0.525	0.530	0.500	0.500	0.500	381,941
2022-11-29	0.500	0.525	0.490	0.510	0.510	423,041
2022-11-28	0.505	0.510	0.495	0.495	0.495	310,965
2022-11-25	0.505	0.525	0.505	0.510	0.510	200,226
2022-11-24	0.530	0.535	0.495	0.510	0.510	329,554
2022-11-23	0.530	0.540	0.510	0.535	0.535	317,166
2022-11-22	0.555	0.555	0.530	0.530	0.530	79,006
2022-11-21	0.530	0.570	0.530	0.570	0.570	41,232
2022-11-18	0.560	0.560	0.530	0.530	0.530	219,108
2022-11-17	0.570	0.570	0.550	0.570	0.570	41,914
2022-11-16	0.565	0.565	0.550	0.550	0.550	105,217
2022-11-15	0.570	0.575	0.555	0.570	0.570	160,844
2022-11-14	0.550	0.575	0.550	0.575	0.575	283,508
2022-11-11	0.540	0.555	0.540	0.550	0.550	208,246
2022-11-10	0.535	0.550	0.525	0.550	0.550	178,851
2022-11-09	0.520	0.535	0.520	0.525	0.525	140,750
2022-11-08	0.490	0.523	0.490	0.520	0.520	177,350
2022-11-07	0.510	0.510	0.490	0.490	0.490	317,560
2022-11-04	0.500	0.535	0.500	0.515	0.515	138,088
2022-11-03	0.520	0.520	0.500	0.500	0.500	263,447
2022-11-02	0.535	0.540	0.520	0.520	0.520	166,733
2022-11-01	0.535	0.535	0.510	0.530	0.530	58,786
2022-10-31	0.525	0.535	0.500	0.535	0.535	341,384
2022-10-28	0.540	0.555	0.515	0.515	0.515	360,116
2022-10-27	0.545	0.555	0.540	0.550	0.550	63,220
2022-10-26	0.590	0.590	0.540	0.540	0.540	344,198
2022-10-25	0.565	0.580	0.560	0.570	0.570	145,585
2022-10-24	0.605	0.605	0.570	0.570	0.570	276,709
2022-10-21	0.620	0.625	0.600	0.600	0.600	1,166,357
2022-10-20	0.625	0.625	0.590	0.600	0.600	179,059
2022-10-19	0.650	0.650	0.630	0.645	0.645	35,707
2022-10-18	0.650	0.650	0.620	0.650	0.650	896,595
2022-10-17	0.665	0.665	0.610	0.645	0.645	73,444
2022-10-14	0.640	0.670	0.625	0.655	0.655	72,505
2022-10-13	0.635	0.640	0.630	0.640	0.640	73,310
2022-10-12	0.610	0.640	0.590	0.630	0.630	113,335
2022-10-11	0.605	0.610	0.605	0.610	0.610	24,510
2022-10-10	0.595	0.630	0.595	0.630	0.630	384,543

← NewerPage 17 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.