Starpharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	1.160	1.165	1.130	1.145	1.145	146,841
2022-01-19	1.160	1.160	1.125	1.160	1.160	194,777
2022-01-18	1.130	1.180	1.130	1.160	1.160	365,567
2022-01-17	1.150	1.170	1.128	1.160	1.160	178,306
2022-01-14	1.130	1.150	1.090	1.150	1.150	644,877
2022-01-13	1.230	1.230	1.130	1.130	1.130	696,525
2022-01-12	1.235	1.250	1.230	1.235	1.235	283,631
2022-01-11	1.235	1.240	1.210	1.230	1.230	166,565
2022-01-10	1.220	1.260	1.205	1.260	1.260	112,450
2022-01-07	1.260	1.285	1.235	1.235	1.235	102,663
2022-01-06	1.285	1.285	1.245	1.255	1.255	247,303
2022-01-05	1.300	1.315	1.270	1.295	1.295	111,563
2022-01-04	1.350	1.360	1.285	1.300	1.300	204,586
2021-12-31	1.295	1.350	1.295	1.340	1.340	100,492
2021-12-30	1.310	1.310	1.270	1.290	1.290	156,823
2021-12-29	1.260	1.320	1.250	1.300	1.300	193,680
2021-12-24	1.300	1.310	1.260	1.300	1.300	135,879
2021-12-23	1.300	1.350	1.300	1.300	1.300	290,395
2021-12-22	1.290	1.335	1.265	1.280	1.280	442,931
2021-12-21	1.315	1.340	1.265	1.290	1.290	165,853
2021-12-20	1.340	1.375	1.305	1.345	1.345	483,912
2021-12-17	1.310	1.355	1.310	1.340	1.340	534,524
2021-12-16	1.300	1.330	1.300	1.320	1.320	156,231
2021-12-15	1.340	1.340	1.275	1.285	1.285	336,260
2021-12-14	1.310	1.360	1.290	1.345	1.345	559,503
2021-12-13	1.265	1.320	1.245	1.300	1.300	1,135,743
2021-12-10	1.200	1.265	1.170	1.265	1.265	711,637
2021-12-09	1.170	1.200	1.120	1.200	1.200	352,329
2021-12-08	1.200	1.200	1.130	1.145	1.145	465,202
2021-12-07	1.230	1.250	1.190	1.200	1.200	830,550
2021-12-06	1.240	1.240	1.135	1.145	1.145	514,991
2021-12-03	1.225	1.235	1.165	1.205	1.205	1,067,573
2021-12-02	1.220	1.220	1.153	1.170	1.170	263,216
2021-12-01	1.150	1.215	1.125	1.210	1.210	974,514
2021-11-30	1.060	1.110	1.060	1.085	1.085	281,672
2021-11-29	1.060	1.090	1.040	1.045	1.045	357,054
2021-11-26	1.180	1.180	1.075	1.075	1.075	537,289
2021-11-25	1.130	1.190	1.085	1.165	1.165	1,100,214
2021-11-24	1.070	1.130	1.070	1.120	1.120	990,998
2021-11-23	1.080	1.110	1.050	1.075	1.075	451,446
2021-11-22	1.035	1.085	1.010	1.080	1.080	483,638
2021-11-19	1.030	1.040	1.015	1.030	1.030	182,682
2021-11-18	1.025	1.050	1.015	1.035	1.035	251,673
2021-11-17	1.040	1.045	1.005	1.030	1.030	399,165
2021-11-16	1.035	1.055	1.030	1.055	1.055	348,991
2021-11-15	1.060	1.070	1.040	1.050	1.050	213,216
2021-11-12	1.075	1.075	1.035	1.050	1.050	359,539
2021-11-11	1.100	1.100	1.040	1.040	1.040	329,167
2021-11-10	1.110	1.110	1.040	1.080	1.080	661,344
2021-11-09	1.090	1.110	1.065	1.110	1.110	1,733,709
2021-11-08	1.110	1.125	1.053	1.065	1.065	359,763
2021-11-05	1.130	1.130	1.090	1.090	1.090	415,065
2021-11-04	1.135	1.160	1.100	1.140	1.140	647,511
2021-11-03	1.055	1.145	1.055	1.125	1.125	1,064,180
2021-11-02	1.090	1.090	1.050	1.075	1.075	319,273
2021-11-01	1.055	1.090	1.055	1.080	1.080	247,109
2021-10-29	1.070	1.100	1.050	1.050	1.050	633,044
2021-10-28	1.050	1.070	1.020	1.070	1.070	515,251
2021-10-27	1.070	1.075	1.030	1.050	1.050	638,199
2021-10-26	1.080	1.130	1.065	1.080	1.080	780,017

← NewerPage 21 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.