SPL.AX - Starpharma Holdings Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20191.28001.29001.21501.25001.2500570,141
Apr 23, 20191.42001.42001.25501.28001.28001,020,861
Apr 18, 20191.26001.36001.23501.34001.3400873,280
Apr 17, 20191.30001.33001.21001.26501.26501,236,711
Apr 16, 20191.11001.26501.08501.25001.25001,530,519
Apr 15, 20191.10501.11501.08001.08001.0800188,135
Apr 12, 20191.10001.11001.08501.11001.1100208,433
Apr 11, 20191.07001.11501.06001.07501.0750331,253
Apr 10, 20191.05501.07001.05001.07001.070092,917
Apr 09, 20191.06501.07501.04501.05501.0550184,129
Apr 08, 20191.07501.08001.04001.07001.0700323,260
Apr 05, 20191.11501.11501.05001.06001.0600300,635
Apr 04, 20191.08001.13501.06501.10501.1050549,830
Apr 03, 20191.00001.08000.97001.08001.0800601,950
Apr 02, 20190.96500.99000.95000.98500.9850319,533
Apr 01, 20190.94000.96500.94000.96000.9600558,667
Mar 29, 20190.95500.96200.94000.95500.9550425,184
Mar 28, 20190.98000.98000.95000.96000.9600210,951
Mar 27, 20190.99001.00000.95000.97000.9700358,650
Mar 26, 20190.97000.99000.96000.99000.9900102,695
Mar 25, 20190.97000.98000.95000.97500.9750226,431
Mar 22, 20191.00001.00250.99001.00001.0000179,512
Mar 21, 20191.00501.01000.99001.00001.0000368,620
Mar 20, 20191.02501.02500.99001.00001.0000381,838
Mar 19, 20191.03001.05001.01001.03001.0300169,915
Mar 18, 20191.04001.04501.00501.04001.0400280,707
Mar 15, 20191.01501.04001.00001.04001.0400285,853
Mar 14, 20191.00501.02250.99501.00501.0050650,525
Mar 13, 20191.03501.04251.00001.02001.0200225,266
Mar 12, 20191.03001.04501.00501.04001.0400294,945
Mar 11, 20191.02001.02501.01001.02001.0200152,472
Mar 08, 20191.02001.02501.00001.02001.0200336,916
Mar 07, 20191.05001.06001.01001.01001.0100377,120
Mar 06, 20191.05001.06001.03001.06001.060087,368
Mar 05, 20191.06001.08001.02501.04501.0450185,994
Mar 04, 20191.07001.07501.04501.07501.0750156,562
Mar 01, 20191.08001.08001.03501.05501.055090,156
Feb 28, 20191.04001.08001.03501.08001.0800192,536
Feb 27, 20191.07001.07001.02501.04001.0400317,514
Feb 26, 20191.08001.08001.05001.07001.0700105,129
Feb 25, 20191.07001.08001.05001.08001.0800548,201
Feb 22, 20191.07001.07501.06001.06501.0650159,642
Feb 21, 20191.08501.08501.06001.08001.0800220,124
Feb 20, 20191.09001.09001.06001.08001.0800412,597
Feb 19, 20191.09001.09001.07001.08001.0800236,751
Feb 18, 20191.09001.09201.07001.08001.0800175,924
Feb 15, 20191.09001.09501.05001.07001.0700185,943
Feb 14, 20191.10001.10001.07501.09001.0900159,492
Feb 13, 20191.08501.09501.06001.09001.0900218,171
Feb 12, 20191.08501.10001.06501.09001.0900194,370
Feb 11, 20191.08001.08501.06001.06001.0600122,726
Feb 08, 20191.08001.08501.05501.07001.070071,261
Feb 07, 20191.09501.09701.04001.07501.0750377,673
Feb 06, 20191.09001.10201.08501.08501.0850156,588
Feb 05, 20191.10001.10501.07001.08501.0850178,585
Feb 04, 20191.08501.10001.06501.10001.1000156,215
Feb 01, 20191.08501.10001.05501.07501.0750303,623
Jan 31, 20191.08001.11001.06201.07501.0750272,474
Jan 30, 20191.10001.12501.05501.09001.0900168,120
Jan 29, 20191.11001.12001.08201.09001.0900249,562
Jan 25, 20191.14001.14001.10501.11001.1100203,600
Jan 24, 20191.12001.15001.10501.13001.1300296,002
Jan 23, 20191.14501.14501.10501.11501.1150236,652
Jan 22, 20191.13001.14001.11001.12501.1250342,514
Jan 21, 20191.16001.17001.12201.14501.1450270,713
Jan 18, 20191.13501.18001.09701.16501.1650599,261
Jan 17, 20191.14501.18501.11501.12001.12001,194,134
Jan 16, 20191.12001.13501.08001.10001.1000285,199
Jan 15, 20191.10001.14001.08501.10001.1000624,069
Jan 14, 20191.16001.16001.08001.10001.1000545,575
Jan 11, 20191.15001.23001.14501.15501.1550655,890
Jan 10, 20191.16001.18001.12501.14501.1450878,433
Jan 09, 20191.05001.12501.02001.12001.12001,305,611
Jan 08, 20191.04001.05001.00001.04001.04001,702,957
Jan 07, 20191.06501.07001.03001.03001.0300492,429
Jan 04, 20191.03001.09001.02001.03001.0300864,109
Jan 03, 20191.08501.10001.02001.02001.02001,684,172
Jan 02, 20191.19001.19001.04501.06001.06002,269,651
Dec 31, 20181.00001.20000.98501.18501.18502,019,874
Dec 28, 20180.98501.01000.87000.96000.96004,615,375
Dec 27, 20181.44001.46500.95000.98500.98502,531,600
Dec 24, 20181.40001.41501.36501.40001.4000145,740
Dec 21, 20181.38501.39501.33501.36001.36002,368,990
Dec 20, 20181.47501.49001.36501.39501.39503,751,827
Dec 19, 20181.34001.38001.30001.35501.3550265,394
Dec 18, 20181.46001.46001.34501.36001.3600594,298
Dec 17, 20181.46501.47001.43001.44501.4450251,179
Dec 14, 20181.47001.49001.43501.46501.4650297,709
Dec 13, 20181.47501.51001.45501.47001.4700202,233
Dec 12, 20181.44501.51701.43001.49001.4900249,639
Dec 11, 20181.41001.44501.40001.43001.4300235,896
Dec 10, 20181.45001.45001.40501.41501.4150413,001
Dec 07, 20181.44501.50501.43001.45001.4500167,858
Dec 06, 20181.48001.48001.44501.45001.45001,842,069
Dec 05, 20181.49501.51501.44001.48001.4800398,035
Dec 04, 20181.56001.59501.49001.53501.5350369,582
Dec 03, 20181.57001.58501.55001.56501.5650365,571
Nov 30, 20181.56001.58501.52501.55001.5500351,420
Nov 29, 20181.55001.60001.53501.56001.5600379,793
Nov 28, 20181.50501.54501.49001.52501.5250295,091
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...