Lachlan Star Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.016	0.016	0.016	0.016	0.160	58,776
2022-07-18	0.016	0.016	0.015	0.015	0.150	75,050
2022-07-15	0.016	0.016	0.016	0.016	0.160	3,733
2022-07-14	0.016	0.016	0.016	0.016	0.160	85,558
2022-07-13	0.017	0.017	0.016	0.016	0.160	22,941
2022-07-12	0.017	0.017	0.015	0.015	0.150	184,683
2022-07-11	0.017	0.018	0.015	0.018	0.180	259,222
2022-07-08	0.015	0.017	0.015	0.015	0.150	361,524
2022-07-07	0.014	0.014	0.014	0.014	0.140	0
2022-07-06	0.014	0.014	0.013	0.014	0.140	114,015
2022-07-05	0.014	0.015	0.013	0.013	0.130	172,234
2022-07-04	0.015	0.015	0.014	0.014	0.140	133,904
2022-07-01	0.013	0.013	0.013	0.013	0.130	35,768
2022-06-30	0.013	0.013	0.012	0.012	0.120	275,698
2022-06-29	0.012	0.014	0.012	0.013	0.130	358,959
2022-06-28	0.011	0.012	0.011	0.011	0.110	303,422
2022-06-27	0.011	0.012	0.011	0.011	0.110	965,966
2022-06-24	0.011	0.011	0.010	0.011	0.105	97,436
2022-06-23	0.011	0.011	0.010	0.010	0.100	447,716
2022-06-22	0.012	0.012	0.010	0.010	0.100	475,906
2022-06-21	0.011	0.013	0.011	0.012	0.120	1,298,320
2022-06-20	0.011	0.011	0.010	0.010	0.100	288,904
2022-06-17	0.010	0.012	0.010	0.012	0.120	517,102
2022-06-16	0.012	0.012	0.011	0.011	0.110	322,641
2022-06-15	0.013	0.013	0.012	0.012	0.120	83,283
2022-06-14	0.014	0.014	0.012	0.012	0.120	313,929
2022-06-10	0.015	0.015	0.013	0.014	0.140	316,267
2022-06-09	0.016	0.016	0.015	0.015	0.145	216,670
2022-06-08	0.015	0.016	0.015	0.015	0.150	208,559
2022-06-07	0.016	0.016	0.015	0.015	0.150	100,249
2022-06-06	0.016	0.017	0.015	0.017	0.170	130,476
2022-06-03	0.016	0.016	0.015	0.016	0.160	381,692
2022-06-02	0.016	0.017	0.016	0.016	0.160	129,811
2022-06-01	0.018	0.019	0.016	0.016	0.160	215,887
2022-05-31	0.017	0.018	0.017	0.018	0.180	59,383
2022-05-30	0.018	0.018	0.016	0.017	0.170	11,488
2022-05-27	0.018	0.018	0.016	0.016	0.160	63,281
2022-05-26	0.018	0.018	0.017	0.018	0.180	38,739
2022-05-25	0.018	0.018	0.017	0.017	0.170	19,534
2022-05-24	0.019	0.019	0.017	0.017	0.170	22,389
2022-05-23	0.019	0.021	0.018	0.018	0.180	38,884
2022-05-20	0.020	0.021	0.019	0.021	0.210	26,961
2022-05-19	0.018	0.020	0.018	0.020	0.200	68,051
2022-05-18	0.018	0.019	0.018	0.018	0.180	164,483
2022-05-17	0.018	0.018	0.017	0.018	0.180	158,637
2022-05-16	0.019	0.019	0.017	0.017	0.170	184,057
2022-05-13	0.016	0.018	0.016	0.017	0.170	441,568
2022-05-12	0.018	0.018	0.016	0.016	0.160	483,970
2022-05-11	0.019	0.019	0.019	0.019	0.190	93,460
2022-05-10	0.019	0.019	0.017	0.019	0.190	306,374
2022-05-09	0.019	0.020	0.019	0.020	0.200	67,698
2022-05-06	0.021	0.022	0.020	0.022	0.220	2,288
2022-05-05	0.022	0.023	0.021	0.022	0.220	117,681
2022-05-04	0.023	0.023	0.020	0.022	0.220	85,805
2022-05-03	0.021	0.023	0.021	0.023	0.230	39,546
2022-05-02	0.023	0.023	0.021	0.021	0.210	98,317
2022-04-29	0.021	0.023	0.021	0.022	0.220	112,404
2022-04-28	0.021	0.022	0.021	0.021	0.210	193,777
2022-04-27	0.021	0.022	0.021	0.021	0.210	42,101
2022-04-26	0.025	0.025	0.022	0.022	0.220	112,052

← NewerPage 19 of 22 · 1,271 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.