SPL.AX - Starpharma Holdings Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20191.34001.38001.32501.34501.345070,151
Jul 22, 20191.34501.36501.32001.33501.3350214,204
Jul 19, 20191.33001.36501.32501.34001.3400186,313
Jul 18, 20191.36501.36501.31001.33001.3300177,458
Jul 17, 20191.38001.39001.34501.35001.3500189,116
Jul 16, 20191.34001.39001.33001.38001.3800215,760
Jul 15, 20191.33001.35501.30701.34001.3400156,842
Jul 12, 20191.34001.35501.32001.34001.3400170,005
Jul 11, 20191.36501.39201.32501.33501.3350268,192
Jul 10, 20191.36501.38001.36001.36501.3650162,724
Jul 09, 20191.37001.39501.36001.36001.3600508,835
Jul 08, 20191.39001.42501.38001.39001.3900790,827
Jul 05, 20191.37001.40001.37001.39001.3900341,974
Jul 04, 20191.41001.41001.36001.36501.3650185,298
Jul 03, 20191.38501.43001.38501.39501.3950350,693
Jul 02, 20191.37501.40501.37001.38501.3850326,978
Jul 01, 20191.37001.39501.33001.37001.3700323,789
Jun 28, 20191.40001.41501.36001.36001.3600211,367
Jun 27, 20191.38001.44501.35501.39501.39501,193,802
Jun 26, 20191.38001.39001.36001.37501.3750161,410
Jun 25, 20191.39001.39001.36501.38501.3850177,771
Jun 24, 20191.34001.39001.34001.38501.3850409,853
Jun 21, 20191.31001.34001.30001.34001.3400639,825
Jun 20, 20191.28501.32001.28501.31001.3100364,900
Jun 19, 20191.30001.30001.27701.28501.2850144,058
Jun 18, 20191.29501.30001.27501.28001.2800343,639
Jun 17, 20191.32001.32501.29001.29001.2900362,075
Jun 14, 20191.33001.34001.31501.32001.3200264,219
Jun 13, 20191.36001.36001.31501.32001.3200237,010
Jun 12, 20191.39001.39501.35001.35001.3500187,919
Jun 11, 20191.39501.41001.37501.38501.3850281,448
Jun 07, 20191.38501.39001.35501.37001.3700210,213
Jun 06, 20191.35001.38501.33201.37501.3750189,395
Jun 05, 20191.34501.38501.33001.33001.3300263,913
Jun 04, 20191.36001.36001.32501.33001.3300643,539
Jun 03, 20191.34001.37001.30001.34001.3400311,647
May 31, 20191.32001.32001.30001.30501.3050104,891
May 30, 20191.32501.32501.28001.30501.3050200,593
May 29, 20191.28501.34001.28001.32001.3200929,688
May 28, 20191.30001.30001.28001.28001.2800461,811
May 27, 20191.30001.31001.26201.29501.2950284,289
May 24, 20191.40501.43001.28001.29001.29001,353,337
May 23, 20191.26501.31001.18001.28501.2850773,071
May 22, 20191.28001.31001.26701.30001.3000199,616
May 21, 20191.26501.30501.26501.28001.2800198,445
May 20, 20191.27501.28501.25501.28501.2850291,070
May 17, 20191.28501.28501.26501.27001.2700104,437
May 16, 20191.28001.28501.27501.28001.280093,858
May 15, 20191.28001.29501.27001.28001.280089,331
May 14, 20191.26501.30001.26501.28001.2800165,852
May 13, 20191.28001.30501.27001.28001.28003,257,578
May 10, 20191.28501.29501.27501.28501.2850159,427
May 09, 20191.32001.32001.27001.29501.2950590,529
May 08, 20191.26001.32001.25001.32001.3200263,589
May 07, 20191.29001.30001.25001.28001.2800297,953
May 06, 20191.30501.30501.26001.30001.3000256,453
May 03, 20191.28001.32501.27001.31001.3100393,885
May 02, 20191.26501.30001.25001.29001.29001,058,284
May 01, 20191.24501.30001.23501.26501.2650285,980
Apr 30, 20191.27001.27001.24001.26001.2600387,182
Apr 29, 20191.26001.31501.24001.27501.2750383,970
Apr 26, 20191.25001.29001.23201.26501.2650341,255
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...