Starpharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	0.855	0.863	0.835	0.840	0.840	189,983
2022-04-14	0.845	0.875	0.840	0.875	0.875	328,644
2022-04-13	0.900	0.900	0.840	0.840	0.840	268,987
2022-04-12	0.885	0.885	0.850	0.850	0.850	290,560
2022-04-11	0.910	0.910	0.880	0.900	0.900	211,879
2022-04-08	0.890	0.940	0.890	0.920	0.920	428,661
2022-04-07	0.925	0.925	0.880	0.890	0.890	129,634
2022-04-06	0.940	0.940	0.905	0.905	0.905	165,097
2022-04-05	0.950	0.990	0.940	0.960	0.960	94,590
2022-04-04	0.955	1.000	0.955	0.985	0.985	541,269
2022-04-01	0.930	0.970	0.925	0.970	0.970	661,780
2022-03-31	0.900	0.935	0.898	0.905	0.905	482,101
2022-03-30	0.900	0.915	0.880	0.900	0.900	496,427
2022-03-29	0.885	0.900	0.875	0.900	0.900	116,350
2022-03-28	0.930	0.930	0.875	0.880	0.880	379,799
2022-03-25	0.900	0.920	0.885	0.920	0.920	113,329
2022-03-24	0.900	0.925	0.885	0.900	0.900	123,588
2022-03-23	0.935	0.940	0.915	0.930	0.930	186,468
2022-03-22	0.890	0.940	0.890	0.935	0.935	295,223
2022-03-21	0.875	0.890	0.870	0.880	0.880	308,464
2022-03-18	0.930	0.945	0.895	0.945	0.945	330,490
2022-03-17	0.845	0.920	0.840	0.905	0.905	507,686
2022-03-16	0.790	0.845	0.790	0.845	0.845	403,440
2022-03-15	0.800	0.815	0.790	0.800	0.800	818,275
2022-03-14	0.830	0.830	0.800	0.815	0.815	234,822
2022-03-11	0.810	0.820	0.805	0.810	0.810	467,441
2022-03-10	0.820	0.840	0.810	0.820	0.820	238,645
2022-03-09	0.825	0.830	0.805	0.810	0.810	453,150
2022-03-08	0.855	0.870	0.825	0.830	0.830	215,881
2022-03-07	0.845	0.880	0.830	0.865	0.865	418,469
2022-03-04	0.890	0.890	0.815	0.855	0.855	1,662,348
2022-03-03	0.900	0.925	0.890	0.890	0.890	539,953
2022-03-02	0.915	0.915	0.890	0.900	0.900	1,785,335
2022-03-01	0.880	0.950	0.880	0.925	0.925	1,726,793
2022-02-28	0.900	0.920	0.875	0.880	0.880	671,749
2022-02-25	0.930	0.930	0.898	0.905	0.905	727,974
2022-02-24	0.940	0.955	0.915	0.935	0.935	615,716
2022-02-23	0.940	0.975	0.940	0.950	0.950	308,589
2022-02-22	0.985	0.990	0.940	0.940	0.940	667,425
2022-02-21	1.040	1.040	0.980	0.985	0.985	560,530
2022-02-18	1.010	1.040	1.010	1.040	1.040	359,208
2022-02-17	1.020	1.050	1.020	1.030	1.030	226,502
2022-02-16	1.045	1.060	1.020	1.050	1.050	438,180
2022-02-15	1.030	1.055	1.010	1.050	1.050	246,532
2022-02-14	1.015	1.040	1.000	1.020	1.020	361,653
2022-02-11	1.045	1.045	1.010	1.025	1.025	184,337
2022-02-10	1.050	1.080	1.040	1.060	1.060	185,650
2022-02-09	1.030	1.055	1.030	1.055	1.055	192,933
2022-02-08	1.020	1.060	1.000	1.030	1.030	381,693
2022-02-07	1.030	1.030	1.000	1.020	1.020	236,230
2022-02-04	1.010	1.030	1.000	1.030	1.030	267,624
2022-02-03	1.085	1.095	1.000	1.015	1.015	732,693
2022-02-02	1.070	1.110	1.065	1.065	1.065	597,231
2022-02-01	1.060	1.070	1.045	1.050	1.050	169,387
2022-01-31	1.050	1.090	1.020	1.085	1.085	308,821
2022-01-28	1.010	1.050	0.975	1.050	1.050	1,737,746
2022-01-27	1.020	1.060	0.975	0.995	0.995	737,931
2022-01-25	1.050	1.078	1.020	1.035	1.035	541,392
2022-01-24	1.100	1.100	1.045	1.060	1.060	336,263
2022-01-21	1.140	1.140	1.090	1.110	1.110	262,245

← NewerPage 20 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.