Lachlan Star Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.009	0.009	0.007	0.009	0.090	77,705
2023-06-30	0.009	0.009	0.007	0.009	0.090	197,559
2023-06-29	0.008	0.009	0.007	0.009	0.090	392,387
2023-06-28	0.007	0.008	0.007	0.008	0.080	233,219
2023-06-27	0.007	0.007	0.007	0.007	0.070	264,446
2023-06-26	0.007	0.007	0.006	0.007	0.070	393,412
2023-06-23	0.007	0.007	0.007	0.007	0.070	166,185
2023-06-22	0.007	0.007	0.007	0.007	0.070	717,031
2023-06-21	0.006	0.007	0.006	0.007	0.070	91,586
2023-06-20	0.007	0.007	0.007	0.007	0.070	61,000
2023-06-19	0.007	0.008	0.006	0.008	0.080	90,750
2023-06-16	0.007	0.008	0.007	0.008	0.080	54,075
2023-06-15	0.008	0.008	0.006	0.007	0.070	35,600
2023-06-14	0.008	0.008	0.006	0.008	0.080	398,633
2023-06-13	0.007	0.008	0.007	0.007	0.070	63,190
2023-06-09	0.008	0.008	0.007	0.007	0.070	54,857
2023-06-08	0.007	0.008	0.007	0.007	0.070	85,566
2023-06-07	0.008	0.008	0.007	0.007	0.070	246,609
2023-06-06	0.008	0.008	0.007	0.008	0.080	112,762
2023-06-05	0.009	0.009	0.009	0.009	0.090	200
2023-06-02	0.008	0.009	0.007	0.009	0.090	369,324
2023-06-01	0.008	0.008	0.008	0.008	0.080	30,580
2023-05-31	0.009	0.009	0.007	0.007	0.070	160,000
2023-05-30	0.008	0.008	0.008	0.008	0.080	156,330
2023-05-29	0.008	0.008	0.008	0.008	0.080	22,019
2023-05-26	0.008	0.008	0.008	0.008	0.080	88,038
2023-05-25	0.008	0.008	0.008	0.008	0.080	74,410
2023-05-24	0.008	0.008	0.007	0.008	0.080	444,381
2023-05-23	0.009	0.009	0.009	0.009	0.090	100
2023-05-22	0.009	0.009	0.008	0.009	0.090	168,043
2023-05-19	0.010	0.010	0.009	0.009	0.090	22,500
2023-05-18	0.009	0.009	0.008	0.009	0.090	520,774
2023-05-17	0.009	0.010	0.009	0.009	0.090	117,380
2023-05-16	0.009	0.009	0.009	0.009	0.090	104,690
2023-05-15	0.009	0.009	0.009	0.009	0.090	23,000
2023-05-12	0.010	0.010	0.009	0.009	0.090	74,905
2023-05-11	0.010	0.011	0.009	0.010	0.100	73,319
2023-05-10	0.011	0.011	0.010	0.010	0.100	30,090
2023-05-09	0.010	0.010	0.010	0.010	0.100	82,430
2023-05-08	0.010	0.010	0.010	0.010	0.100	0
2023-05-05	0.010	0.011	0.009	0.010	0.100	158,800
2023-05-04	0.010	0.010	0.009	0.009	0.090	384,482
2023-05-03	0.010	0.010	0.010	0.010	0.100	110,463
2023-05-02	0.011	0.011	0.010	0.010	0.100	66,520
2023-05-01	0.012	0.012	0.012	0.012	0.120	0
2023-04-28	0.010	0.012	0.010	0.012	0.120	20,956
2023-04-27	0.010	0.011	0.010	0.011	0.110	199,120
2023-04-26	0.010	0.010	0.010	0.010	0.100	0
2023-04-24	0.011	0.011	0.010	0.010	0.100	32,663
2023-04-21	0.011	0.011	0.011	0.011	0.110	10,000
2023-04-20	0.011	0.012	0.011	0.012	0.115	3,024
2023-04-19	0.011	0.011	0.011	0.011	0.110	138,049
2023-04-18	0.012	0.012	0.011	0.011	0.110	36,800
2023-04-17	0.012	0.012	0.011	0.012	0.120	48,589
2023-04-14	0.011	0.012	0.011	0.012	0.120	48,527
2023-04-13	0.012	0.012	0.011	0.011	0.110	212,024
2023-04-12	0.012	0.012	0.012	0.012	0.120	78,258
2023-04-11	0.012	0.012	0.011	0.012	0.120	77,184
2023-04-06	0.012	0.012	0.011	0.012	0.120	50,035
2023-04-05	0.011	0.011	0.011	0.011	0.110	10,250

← NewerPage 15 of 22 · 1,265 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.