Starpharma Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.695	0.730	0.690	0.730	0.730	1,579,468
2026-04-29	0.700	0.735	0.690	0.720	0.720	1,147,270
2026-04-28	0.730	0.745	0.685	0.705	0.705	2,337,383
2026-04-27	0.710	0.750	0.700	0.750	0.750	1,691,935
2026-04-24	0.705	0.745	0.685	0.720	0.720	2,964,464
2026-04-23	0.720	0.740	0.695	0.730	0.730	2,026,982
2026-04-22	0.700	0.740	0.680	0.730	0.730	2,578,878
2026-04-21	0.700	0.745	0.645	0.700	0.700	3,574,992
2026-04-20	0.690	0.705	0.670	0.680	0.680	1,449,487
2026-04-17	0.690	0.700	0.650	0.695	0.695	1,622,498
2026-04-16	0.620	0.680	0.610	0.675	0.675	3,866,962
2026-04-15	0.550	0.620	0.550	0.615	0.615	5,343,309
2026-04-14	0.530	0.540	0.500	0.535	0.535	2,982,502
2026-04-13	0.510	0.540	0.510	0.520	0.520	880,934
2026-04-10	0.500	0.515	0.500	0.515	0.515	804,151
2026-04-09	0.510	0.510	0.500	0.510	0.510	546,131
2026-04-08	0.515	0.530	0.500	0.505	0.505	1,446,764
2026-04-07	0.500	0.515	0.490	0.510	0.510	1,418,600
2026-04-02	0.490	0.510	0.480	0.500	0.500	2,543,151
2026-04-01	0.470	0.485	0.460	0.485	0.485	485,566
2026-03-31	0.465	0.480	0.460	0.470	0.470	1,302,216
2026-03-30	0.465	0.465	0.453	0.460	0.460	405,780
2026-03-27	0.455	0.470	0.425	0.470	0.470	942,172
2026-03-26	0.455	0.470	0.455	0.465	0.465	562,365
2026-03-25	0.470	0.480	0.460	0.460	0.460	1,061,387
2026-03-24	0.455	0.470	0.440	0.465	0.465	1,415,899
2026-03-23	0.455	0.460	0.450	0.460	0.460	859,093
2026-03-20	0.470	0.475	0.460	0.470	0.470	331,472
2026-03-19	0.455	0.475	0.450	0.460	0.460	714,638
2026-03-18	0.460	0.470	0.430	0.460	0.460	8,315,669
2026-03-17	0.465	0.470	0.440	0.465	0.465	2,243,234
2026-03-16	0.420	0.470	0.410	0.465	0.465	5,265,831
2026-03-13	0.400	0.415	0.400	0.410	0.410	1,126,451
2026-03-12	0.400	0.400	0.375	0.400	0.400	1,860,910
2026-03-11	0.390	0.425	0.390	0.410	0.410	1,787,768
2026-03-10	0.400	0.400	0.390	0.400	0.400	814,868
2026-03-09	0.380	0.390	0.365	0.385	0.385	1,074,866
2026-03-06	0.380	0.405	0.380	0.405	0.405	340,327
2026-03-05	0.370	0.395	0.370	0.395	0.395	556,999
2026-03-04	0.385	0.410	0.370	0.370	0.370	3,805,269
2026-03-03	0.430	0.435	0.390	0.400	0.400	1,007,307
2026-03-02	0.460	0.460	0.430	0.435	0.435	697,936
2026-02-27	0.445	0.460	0.440	0.460	0.460	741,939
2026-02-26	0.490	0.490	0.450	0.450	0.450	1,048,986
2026-02-25	0.440	0.490	0.440	0.485	0.485	1,063,236
2026-02-24	0.485	0.485	0.435	0.460	0.460	1,116,183
2026-02-23	0.490	0.510	0.470	0.485	0.485	1,991,124
2026-02-20	0.485	0.525	0.470	0.500	0.500	2,057,507
2026-02-19	0.455	0.490	0.455	0.490	0.490	537,050
2026-02-18	0.485	0.490	0.450	0.475	0.475	743,610
2026-02-17	0.490	0.510	0.475	0.480	0.480	1,506,958
2026-02-16	0.490	0.510	0.480	0.500	0.500	1,697,589
2026-02-13	0.475	0.495	0.445	0.490	0.490	1,999,392
2026-02-12	0.495	0.495	0.470	0.475	0.475	2,225,635
2026-02-11	0.410	0.495	0.410	0.490	0.490	2,848,147
2026-02-10	0.400	0.415	0.400	0.415	0.415	5,819,015
2026-02-09	0.385	0.400	0.375	0.400	0.400	262,574
2026-02-06	0.395	0.395	0.360	0.370	0.370	982,675
2026-02-05	0.415	0.415	0.385	0.400	0.400	3,020,005
2026-02-04	0.420	0.420	0.405	0.410	0.410	955,703

← NewerPage 3 of 22 · 1,267 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.