Starpharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.660	0.670	0.610	0.610	0.610	201,824
2022-10-06	0.610	0.685	0.610	0.680	0.680	206,405
2022-10-05	0.590	0.615	0.575	0.615	0.615	48,510
2022-10-04	0.590	0.610	0.565	0.605	0.605	73,123
2022-10-03	0.630	0.630	0.575	0.575	0.575	59,678
2022-09-30	0.580	0.625	0.575	0.625	0.625	150,651
2022-09-29	0.575	0.615	0.570	0.570	0.570	219,264
2022-09-28	0.615	0.615	0.560	0.580	0.580	1,309,965
2022-09-27	0.610	0.645	0.585	0.610	0.610	211,733
2022-09-26	0.635	0.635	0.585	0.585	0.585	225,742
2022-09-23	0.715	0.715	0.625	0.635	0.635	199,566
2022-09-21	0.655	0.715	0.635	0.705	0.705	453,051
2022-09-20	0.665	0.700	0.640	0.660	0.660	370,612
2022-09-19	0.570	0.700	0.570	0.700	0.700	1,034,484
2022-09-16	0.565	0.580	0.533	0.580	0.580	12,144,288
2022-09-15	0.600	0.600	0.565	0.580	0.580	641,285
2022-09-14	0.565	0.595	0.565	0.595	0.595	717,532
2022-09-13	0.565	0.585	0.565	0.580	0.580	943,858
2022-09-12	0.595	0.618	0.565	0.580	0.580	606,704
2022-09-09	0.570	0.585	0.555	0.585	0.585	745,635
2022-09-08	0.555	0.585	0.555	0.555	0.555	2,771,538
2022-09-07	0.570	0.585	0.550	0.560	0.560	1,255,052
2022-09-06	0.590	0.600	0.560	0.580	0.580	705,119
2022-09-05	0.610	0.610	0.570	0.595	0.595	2,199,731
2022-09-02	0.610	0.638	0.600	0.630	0.630	646,930
2022-09-01	0.630	0.630	0.595	0.600	0.600	762,613
2022-08-31	0.630	0.638	0.623	0.625	0.625	265,973
2022-08-30	0.653	0.655	0.635	0.645	0.645	166,784
2022-08-29	0.670	0.670	0.635	0.650	0.650	434,997
2022-08-26	0.685	0.700	0.680	0.680	0.680	92,359
2022-08-25	0.710	0.720	0.680	0.685	0.685	195,835
2022-08-24	0.745	0.745	0.680	0.710	0.710	247,375
2022-08-23	0.710	0.745	0.710	0.715	0.715	179,175
2022-08-22	0.720	0.720	0.710	0.710	0.710	61,985
2022-08-19	0.715	0.735	0.710	0.720	0.720	140,984
2022-08-18	0.735	0.735	0.700	0.715	0.715	220,202
2022-08-17	0.750	0.750	0.723	0.735	0.735	146,798
2022-08-16	0.765	0.778	0.745	0.750	0.750	137,994
2022-08-15	0.845	0.850	0.765	0.765	0.765	244,999
2022-08-12	0.820	0.850	0.800	0.800	0.800	282,775
2022-08-11	0.760	0.815	0.760	0.805	0.805	655,168
2022-08-10	0.730	0.760	0.730	0.755	0.755	267,867
2022-08-09	0.720	0.740	0.715	0.740	0.740	184,424
2022-08-08	0.665	0.730	0.665	0.720	0.720	516,754
2022-08-05	0.660	0.700	0.660	0.700	0.700	521,936
2022-08-04	0.650	0.680	0.650	0.655	0.655	133,791
2022-08-03	0.660	0.660	0.645	0.660	0.660	208,589
2022-08-02	0.650	0.665	0.650	0.650	0.650	57,066
2022-08-01	0.670	0.670	0.650	0.660	0.660	349,165
2022-07-29	0.650	0.670	0.645	0.670	0.670	355,648
2022-07-28	0.635	0.660	0.635	0.650	0.650	140,464
2022-07-27	0.630	0.650	0.625	0.630	0.630	350,898
2022-07-26	0.630	0.645	0.625	0.625	0.625	97,504
2022-07-25	0.645	0.650	0.620	0.635	0.635	447,595
2022-07-22	0.660	0.680	0.640	0.640	0.640	465,115
2022-07-21	0.680	0.700	0.660	0.670	0.670	945,548
2022-07-20	0.660	0.720	0.660	0.670	0.670	963,635
2022-07-19	0.690	0.690	0.660	0.660	0.660	94,322
2022-07-18	0.695	0.695	0.665	0.680	0.680	330,337
2022-07-15	0.690	0.700	0.660	0.660	0.660	419,417

← NewerPage 18 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.