Lachlan Star Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.025	0.026	0.025	0.025	0.250	196,453
2022-01-25	0.026	0.027	0.024	0.025	0.250	538,675
2022-01-24	0.028	0.028	0.026	0.026	0.260	240,361
2022-01-21	0.028	0.029	0.028	0.028	0.280	103,851
2022-01-20	0.030	0.031	0.029	0.029	0.290	158,683
2022-01-19	0.030	0.030	0.029	0.029	0.290	466,083
2022-01-18	0.028	0.032	0.027	0.029	0.290	1,000,447
2022-01-17	0.029	0.030	0.028	0.028	0.280	53,950
2022-01-14	0.028	0.029	0.027	0.029	0.290	171,324
2022-01-13	0.027	0.028	0.027	0.028	0.280	108,380
2022-01-12	0.027	0.027	0.026	0.026	0.260	315,246
2022-01-11	0.027	0.028	0.027	0.027	0.265	70,270
2022-01-10	0.027	0.028	0.026	0.026	0.260	177,895
2022-01-07	0.026	0.028	0.026	0.027	0.270	126,631
2022-01-06	0.026	0.027	0.026	0.026	0.260	35,808
2022-01-05	0.028	0.028	0.026	0.026	0.260	234,605
2022-01-04	0.028	0.029	0.028	0.028	0.280	117,554
2021-12-31	0.028	0.028	0.028	0.028	0.280	43,610
2021-12-30	0.028	0.028	0.028	0.028	0.280	55,049
2021-12-29	0.028	0.028	0.028	0.028	0.280	51,032
2021-12-24	0.027	0.028	0.027	0.028	0.280	18,621
2021-12-23	0.028	0.028	0.027	0.027	0.270	32,877
2021-12-22	0.027	0.028	0.027	0.027	0.270	46,391
2021-12-21	0.028	0.028	0.026	0.026	0.260	153,882
2021-12-20	0.027	0.028	0.027	0.027	0.270	83,675
2021-12-17	0.029	0.029	0.027	0.027	0.270	175,799
2021-12-16	0.030	0.030	0.028	0.028	0.280	111,365
2021-12-15	0.030	0.031	0.030	0.030	0.300	159,620
2021-12-14	0.030	0.031	0.030	0.030	0.300	185,371
2021-12-13	0.030	0.031	0.030	0.030	0.300	170,110
2021-12-10	0.030	0.030	0.028	0.028	0.280	28,260
2021-12-09	0.030	0.031	0.029	0.030	0.300	126,166
2021-12-08	0.030	0.030	0.028	0.029	0.290	94,247
2021-12-07	0.028	0.030	0.028	0.030	0.300	137,913
2021-12-06	0.029	0.029	0.027	0.027	0.270	218,622
2021-12-03	0.030	0.031	0.028	0.028	0.280	456,202
2021-12-02	0.031	0.032	0.030	0.030	0.300	475,952
2021-12-01	0.033	0.033	0.031	0.031	0.310	68,495
2021-11-30	0.032	0.033	0.032	0.032	0.320	255,642
2021-11-29	0.032	0.033	0.031	0.033	0.330	1,176,602
2021-11-26	0.034	0.035	0.033	0.033	0.330	151,436
2021-11-25	0.034	0.035	0.033	0.034	0.340	414,826
2021-11-24	0.035	0.036	0.034	0.035	0.350	283,040
2021-11-23	0.034	0.035	0.033	0.035	0.350	459,858
2021-11-22	0.034	0.034	0.033	0.033	0.330	279,596
2021-11-19	0.036	0.036	0.034	0.034	0.340	80,530
2021-11-18	0.036	0.036	0.034	0.035	0.350	333,812
2021-11-17	0.037	0.038	0.035	0.035	0.350	419,245
2021-11-16	0.035	0.039	0.035	0.037	0.370	1,481,212
2021-11-15	0.034	0.035	0.033	0.033	0.330	945,062
2021-11-12	0.032	0.035	0.032	0.033	0.330	533,040
2021-11-11	0.033	0.033	0.032	0.032	0.320	242,648
2021-11-10	0.035	0.036	0.033	0.033	0.330	810,935
2021-11-09	0.036	0.038	0.035	0.036	0.360	547,484
2021-11-08	0.036	0.037	0.035	0.036	0.360	346,197
2021-11-05	0.034	0.036	0.033	0.036	0.360	397,333
2021-11-04	0.033	0.034	0.033	0.033	0.330	90,813
2021-11-03	0.032	0.033	0.032	0.032	0.320	113,405
2021-11-02	0.035	0.035	0.033	0.033	0.330	266,163
2021-11-01	0.034	0.035	0.034	0.034	0.340	192,570

← NewerPage 21 of 22 · 1,272 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.