LARK Distilling Co. Ltd. (LRK.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:11PM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 126,128 |
| 18 Apr 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1350 | 1.1350 | 3,031 |
| 17 Apr 2024 | 1.1300 | 1.1650 | 1.1300 | 1.1600 | 1.1600 | 37,635 |
| 16 Apr 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 26,761 |
| 15 Apr 2024 | 1.1750 | 1.1750 | 1.1500 | 1.1500 | 1.1500 | 18,915 |
| 12 Apr 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 44,383 |
| 11 Apr 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 21,584 |
| 10 Apr 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 15,861 |
| 09 Apr 2024 | 1.1450 | 1.1700 | 1.1250 | 1.1250 | 1.1250 | 29,121 |
| 08 Apr 2024 | 1.1600 | 1.1800 | 1.1450 | 1.1800 | 1.1800 | 18,851 |
| 05 Apr 2024 | 1.1400 | 1.1550 | 1.1350 | 1.1400 | 1.1400 | 68,849 |
| 04 Apr 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1550 | 1.1550 | 23,007 |
| 03 Apr 2024 | 1.1850 | 1.1900 | 1.1450 | 1.1450 | 1.1450 | 125,527 |
| 02 Apr 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 14,401 |
| 28 Mar 2024 | 1.1800 | 1.1950 | 1.1700 | 1.1950 | 1.1950 | 94,598 |
| 27 Mar 2024 | 1.1600 | 1.1750 | 1.1500 | 1.1700 | 1.1700 | 29,731 |
| 26 Mar 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 209 |
| 25 Mar 2024 | 1.1950 | 1.1950 | 1.1700 | 1.1950 | 1.1950 | 43,026 |
| 22 Mar 2024 | 1.1800 | 1.1950 | 1.1800 | 1.1950 | 1.1950 | 12,335 |
| 21 Mar 2024 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 22,855 |
| 20 Mar 2024 | 1.1700 | 1.2000 | 1.1550 | 1.2000 | 1.2000 | 285,523 |
| 19 Mar 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 82,889 |
| 18 Mar 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 49,583 |
| 15 Mar 2024 | 1.1900 | 1.2000 | 1.1700 | 1.1850 | 1.1850 | 14,133 |
| 14 Mar 2024 | 1.1950 | 1.2450 | 1.1900 | 1.2450 | 1.2450 | 21,645 |
| 13 Mar 2024 | 1.1950 | 1.2350 | 1.1900 | 1.2200 | 1.2200 | 138,336 |
| 12 Mar 2024 | 1.2100 | 1.2150 | 1.1950 | 1.2000 | 1.2000 | 242,360 |
| 11 Mar 2024 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 65,421 |
| 08 Mar 2024 | 1.2000 | 1.2050 | 1.2000 | 1.2050 | 1.2050 | 43,934 |
| 07 Mar 2024 | 1.2000 | 1.2050 | 1.2000 | 1.2000 | 1.2000 | 44,711 |
| 06 Mar 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2000 | 1.2000 | 39,635 |
| 05 Mar 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 13,506 |
| 04 Mar 2024 | 1.2000 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 8,891 |
| 01 Mar 2024 | 1.2050 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 11,992 |
| 29 Feb 2024 | 1.2250 | 1.2250 | 1.1950 | 1.2000 | 1.2000 | 98,517 |
| 28 Feb 2024 | 1.2350 | 1.2350 | 1.2250 | 1.2250 | 1.2250 | 15,941 |
| 27 Feb 2024 | 1.2250 | 1.2250 | 1.2100 | 1.2250 | 1.2250 | 15,390 |
| 26 Feb 2024 | 1.2450 | 1.2450 | 1.2250 | 1.2250 | 1.2250 | 42,181 |
| 23 Feb 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 16,158 |
| 22 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 43,998 |
| 21 Feb 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 19,215 |
| 20 Feb 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 57,860 |
| 19 Feb 2024 | 1.2450 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 61,305 |
| 16 Feb 2024 | 1.2750 | 1.2750 | 1.2400 | 1.2450 | 1.2450 | 4,330 |
| 15 Feb 2024 | 1.2400 | 1.2775 | 1.2400 | 1.2650 | 1.2650 | 12,232 |
| 14 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 52,334 |
| 13 Feb 2024 | 1.2450 | 1.2500 | 1.2400 | 1.2450 | 1.2450 | 6,075 |
| 12 Feb 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2450 | 1.2450 | 4,304 |
| 09 Feb 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 24,411 |
| 08 Feb 2024 | 1.2400 | 1.2450 | 1.2400 | 1.2400 | 1.2400 | 21,086 |
| 07 Feb 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2450 | 1.2450 | 60,411 |
| 06 Feb 2024 | 1.2400 | 1.2750 | 1.2400 | 1.2750 | 1.2750 | 15,111 |
| 05 Feb 2024 | 1.2400 | 1.2750 | 1.2400 | 1.2400 | 1.2400 | 9,046 |
| 02 Feb 2024 | 1.2600 | 1.2750 | 1.2400 | 1.2750 | 1.2750 | 63,996 |
| 01 Feb 2024 | 1.2800 | 1.2800 | 1.2550 | 1.2700 | 1.2700 | 21,649 |
| 31 Jan 2024 | 1.2650 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 16,765 |
| 30 Jan 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 14,997 |
| 29 Jan 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 72,441 |
| 25 Jan 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 32,273 |
| 24 Jan 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 44,582 |
| 23 Jan 2024 | 1.2400 | 1.2450 | 1.2150 | 1.2150 | 1.2150 | 96,554 |
| 22 Jan 2024 | 1.2800 | 1.2850 | 1.2400 | 1.2400 | 1.2400 | 5,547 |
| 19 Jan 2024 | 1.2500 | 1.2700 | 1.2450 | 1.2700 | 1.2700 | 7,540 |
| 18 Jan 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 11,721 |
| 17 Jan 2024 | 1.2450 | 1.2500 | 1.2350 | 1.2500 | 1.2500 | 29,844 |
| 16 Jan 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 237,940 |
| 15 Jan 2024 | 1.2650 | 1.2650 | 1.2600 | 1.2600 | 1.2600 | 2,638 |
| 12 Jan 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 9,900 |
| 11 Jan 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 17,052 |
| 10 Jan 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 7,224 |
| 09 Jan 2024 | 1.2550 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 63,650 |
| 08 Jan 2024 | 1.2600 | 1.2850 | 1.2600 | 1.2850 | 1.2850 | 10,563 |
| 05 Jan 2024 | 1.2750 | 1.3000 | 1.2600 | 1.2600 | 1.2600 | 27,302 |
| 04 Jan 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2750 | 1.2750 | 2,451 |
| 03 Jan 2024 | 1.2850 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 13,821 |
| 02 Jan 2024 | 1.3050 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 55,398 |
| 29 Dec 2023 | 1.2650 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | 1,449 |
| 28 Dec 2023 | 1.2700 | 1.2700 | 1.2650 | 1.2650 | 1.2650 | 1,976 |
| 27 Dec 2023 | 1.2600 | 1.3000 | 1.2600 | 1.2650 | 1.2650 | 19,107 |
| 22 Dec 2023 | 1.2600 | 1.2950 | 1.2500 | 1.2600 | 1.2600 | 40,388 |
| 21 Dec 2023 | 1.3150 | 1.3150 | 1.2550 | 1.2850 | 1.2850 | 6,994 |
| 20 Dec 2023 | 1.3000 | 1.3150 | 1.2550 | 1.2550 | 1.2550 | 6,118 |
| 19 Dec 2023 | 1.3000 | 1.3275 | 1.2800 | 1.3025 | 1.3025 | 119,082 |
| 18 Dec 2023 | 1.2550 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 76,122 |
| 15 Dec 2023 | 1.2900 | 1.2950 | 1.2550 | 1.2750 | 1.2750 | 12,846 |
| 14 Dec 2023 | 1.3300 | 1.3300 | 1.2500 | 1.2750 | 1.2750 | 15,933 |
| 13 Dec 2023 | 1.2550 | 1.3250 | 1.2550 | 1.3000 | 1.3000 | 5,625 |
| 12 Dec 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 31,278 |
| 11 Dec 2023 | 1.2800 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 58,107 |
| 08 Dec 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 189,791 |
| 07 Dec 2023 | 1.3050 | 1.3150 | 1.2550 | 1.2550 | 1.2550 | 31,077 |
| 06 Dec 2023 | 1.3150 | 1.3150 | 1.2950 | 1.3000 | 1.3000 | 4,282 |
| 05 Dec 2023 | 1.3150 | 1.3150 | 1.2600 | 1.2900 | 1.2900 | 6,447 |
| 04 Dec 2023 | 1.2650 | 1.3250 | 1.2600 | 1.3150 | 1.3150 | 3,808 |
| 01 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 30 Nov 2023 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 22,065 |
| 29 Nov 2023 | 1.3200 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 85,008 |
| 28 Nov 2023 | 1.2750 | 1.3100 | 1.2750 | 1.2950 | 1.2950 | 4,454 |
| 27 Nov 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 73,928 |
| 24 Nov 2023 | 1.2500 | 1.3050 | 1.2500 | 1.2950 | 1.2950 | 5,133 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.