Lachlan Star Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.024	0.025	0.024	0.025	0.250	20,999
2022-04-21	0.025	0.025	0.024	0.024	0.240	122,118
2022-04-20	0.026	0.026	0.024	0.025	0.250	49,920
2022-04-19	0.025	0.026	0.024	0.026	0.260	137,780
2022-04-14	0.026	0.026	0.024	0.024	0.240	53,174
2022-04-13	0.025	0.025	0.024	0.024	0.240	71,684
2022-04-12	0.025	0.026	0.024	0.024	0.240	247,506
2022-04-11	0.027	0.027	0.025	0.025	0.250	122,104
2022-04-08	0.026	0.027	0.026	0.026	0.260	209,645
2022-04-07	0.026	0.026	0.025	0.026	0.260	89,843
2022-04-06	0.027	0.027	0.025	0.026	0.260	90,453
2022-04-05	0.026	0.027	0.024	0.026	0.260	232,326
2022-04-04	0.028	0.028	0.026	0.026	0.260	254,565
2022-04-01	0.026	0.028	0.025	0.028	0.280	119,334
2022-03-31	0.026	0.027	0.023	0.024	0.240	304,126
2022-03-30	0.026	0.026	0.025	0.025	0.250	86,279
2022-03-29	0.029	0.029	0.026	0.027	0.270	225,092
2022-03-28	0.028	0.030	0.027	0.027	0.270	480,490
2022-03-25	0.027	0.028	0.027	0.027	0.270	168,551
2022-03-24	0.024	0.027	0.024	0.026	0.260	539,348
2022-03-23	0.022	0.026	0.020	0.023	0.230	1,301,724
2022-03-22	0.019	0.021	0.019	0.019	0.190	625,727
2022-03-21	0.020	0.020	0.019	0.019	0.190	94,570
2022-03-18	0.019	0.019	0.019	0.019	0.190	306,524
2022-03-17	0.019	0.019	0.019	0.019	0.190	4,222
2022-03-16	0.018	0.020	0.018	0.019	0.190	71,380
2022-03-15	0.020	0.020	0.020	0.020	0.200	19,441
2022-03-14	0.019	0.020	0.019	0.019	0.190	43,850
2022-03-11	0.020	0.020	0.019	0.019	0.190	30,046
2022-03-10	0.020	0.020	0.020	0.020	0.200	15,760
2022-03-09	0.019	0.020	0.019	0.020	0.200	181,640
2022-03-08	0.020	0.020	0.019	0.019	0.190	151,463
2022-03-07	0.020	0.020	0.019	0.019	0.190	227,232
2022-03-04	0.021	0.021	0.020	0.020	0.200	143,458
2022-03-03	0.021	0.021	0.019	0.020	0.200	58,983
2022-03-02	0.019	0.019	0.019	0.019	0.190	14,313
2022-03-01	0.018	0.020	0.018	0.019	0.190	125,894
2022-02-28	0.017	0.019	0.017	0.018	0.180	222,787
2022-02-25	0.018	0.019	0.018	0.018	0.180	200,241
2022-02-24	0.020	0.020	0.018	0.018	0.180	357,801
2022-02-23	0.020	0.021	0.019	0.020	0.200	335,688
2022-02-22	0.021	0.021	0.019	0.020	0.200	441,645
2022-02-21	0.023	0.023	0.022	0.022	0.220	18,605
2022-02-18	0.022	0.023	0.020	0.023	0.230	515,753
2022-02-17	0.022	0.023	0.022	0.022	0.220	15,271
2022-02-16	0.022	0.024	0.022	0.022	0.220	178,294
2022-02-15	0.023	0.024	0.022	0.022	0.220	463,113
2022-02-14	0.024	0.025	0.022	0.022	0.220	162,510
2022-02-11	0.024	0.024	0.024	0.024	0.240	37,095
2022-02-10	0.024	0.026	0.023	0.023	0.230	357,355
2022-02-09	0.024	0.024	0.023	0.023	0.230	187,132
2022-02-08	0.024	0.026	0.023	0.023	0.230	304,035
2022-02-07	0.024	0.025	0.024	0.024	0.240	152,157
2022-02-04	0.025	0.025	0.024	0.025	0.250	175,795
2022-02-03	0.025	0.026	0.024	0.026	0.260	94,637
2022-02-02	0.025	0.025	0.025	0.025	0.250	80,034
2022-02-01	0.024	0.026	0.024	0.026	0.260	220,347
2022-01-31	0.025	0.025	0.024	0.024	0.240	240,842
2022-01-28	0.025	0.026	0.025	0.026	0.260	47,990
2022-01-27	0.025	0.026	0.025	0.025	0.250	196,453

← NewerPage 20 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.