Starpharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	0.690	0.735	0.685	0.735	0.735	366,137
2022-07-13	0.680	0.695	0.670	0.675	0.675	157,849
2022-07-12	0.715	0.735	0.680	0.690	0.690	267,643
2022-07-11	0.700	0.740	0.695	0.710	0.710	175,760
2022-07-08	0.670	0.720	0.670	0.695	0.695	321,307
2022-07-07	0.700	0.700	0.670	0.670	0.670	134,296
2022-07-06	0.700	0.710	0.650	0.680	0.680	512,346
2022-07-05	0.700	0.715	0.695	0.695	0.695	160,864
2022-07-04	0.705	0.715	0.700	0.705	0.705	95,929
2022-07-01	0.730	0.730	0.700	0.700	0.700	99,053
2022-06-30	0.650	0.740	0.650	0.740	0.740	708,553
2022-06-29	0.650	0.675	0.650	0.670	0.670	266,929
2022-06-28	0.650	0.675	0.650	0.665	0.665	1,352,809
2022-06-27	0.730	0.730	0.660	0.660	0.660	439,498
2022-06-24	0.700	0.750	0.680	0.720	0.720	667,258
2022-06-23	0.640	0.690	0.625	0.690	0.690	527,822
2022-06-22	0.625	0.658	0.625	0.640	0.640	156,854
2022-06-21	0.645	0.645	0.620	0.635	0.635	901,398
2022-06-20	0.700	0.700	0.645	0.650	0.650	218,707
2022-06-17	0.660	0.670	0.640	0.670	0.670	783,873
2022-06-16	0.655	0.710	0.655	0.665	0.665	392,242
2022-06-15	0.700	0.700	0.650	0.650	0.650	411,618
2022-06-14	0.725	0.725	0.690	0.700	0.700	398,588
2022-06-10	0.790	0.800	0.740	0.740	0.740	258,056
2022-06-09	0.775	0.800	0.750	0.800	0.800	496,188
2022-06-08	0.750	0.780	0.745	0.780	0.780	358,776
2022-06-07	0.715	0.780	0.715	0.755	0.755	518,875
2022-06-06	0.745	0.750	0.720	0.750	0.750	253,256
2022-06-03	0.710	0.750	0.710	0.745	0.745	230,114
2022-06-02	0.720	0.725	0.705	0.705	0.705	232,130
2022-06-01	0.725	0.740	0.720	0.730	0.730	155,674
2022-05-31	0.740	0.750	0.720	0.720	0.720	264,033
2022-05-30	0.745	0.755	0.740	0.745	0.745	161,379
2022-05-27	0.750	0.760	0.730	0.745	0.745	2,276,482
2022-05-26	0.763	0.775	0.750	0.765	0.765	90,728
2022-05-25	0.755	0.770	0.750	0.750	0.750	210,562
2022-05-24	0.785	0.800	0.755	0.755	0.755	160,456
2022-05-23	0.775	0.785	0.765	0.785	0.785	111,996
2022-05-20	0.790	0.790	0.765	0.775	0.775	119,961
2022-05-19	0.775	0.780	0.750	0.755	0.755	188,877
2022-05-18	0.820	0.820	0.790	0.790	0.790	334,315
2022-05-17	0.815	0.815	0.790	0.800	0.800	79,237
2022-05-16	0.800	0.820	0.800	0.810	0.810	106,895
2022-05-13	0.805	0.820	0.780	0.780	0.780	227,100
2022-05-12	0.780	0.800	0.760	0.800	0.800	515,040
2022-05-11	0.775	0.790	0.758	0.790	0.790	239,197
2022-05-10	0.730	0.775	0.725	0.775	0.775	322,790
2022-05-09	0.800	0.800	0.750	0.760	0.760	452,182
2022-05-06	0.790	0.820	0.775	0.815	0.815	337,934
2022-05-05	0.810	0.830	0.805	0.810	0.810	104,667
2022-05-04	0.830	0.830	0.800	0.805	0.805	166,700
2022-05-03	0.830	0.830	0.810	0.830	0.830	125,623
2022-05-02	0.840	0.840	0.820	0.830	0.830	177,192
2022-04-29	0.840	0.860	0.820	0.850	0.850	323,722
2022-04-28	0.840	0.875	0.800	0.800	0.800	329,332
2022-04-27	0.840	0.840	0.805	0.840	0.840	98,376
2022-04-26	0.820	0.840	0.788	0.800	0.800	1,481,904
2022-04-22	0.825	0.840	0.820	0.825	0.825	408,007
2022-04-21	0.840	0.855	0.835	0.845	0.845	126,099
2022-04-20	0.840	0.853	0.833	0.840	0.840	252,163

← NewerPage 19 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.