Australia markets open in 6 hours 13 minutes

Starpharma Holdings Limited (SPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.3850+0.0350 (+2.59%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 July 20211.34001.39501.32501.38501.3850603,019
29 July 20211.28001.35501.28001.35001.3500442,934
28 July 20211.39001.39001.27001.28501.28501,629,525
27 July 20211.31501.41001.27501.36001.36001,482,949
26 July 20211.28001.28501.24501.26001.2600281,220
23 July 20211.29501.29501.24501.26501.2650342,755
22 July 20211.29001.30501.24001.27501.2750619,896
21 July 20211.28501.30501.27501.28001.2800171,329
20 July 20211.28501.32001.25001.28501.2850714,072
19 July 20211.32001.32001.28001.29001.2900608,682
16 July 20211.36001.36001.31501.34501.3450659,754
15 July 20211.37501.39501.35001.36001.3600339,918
14 July 20211.45001.45001.37001.40001.4000339,407
13 July 20211.35501.43501.34751.41501.4150673,546
12 July 20211.36001.37501.31001.37501.3750686,665
09 July 20211.33001.37251.31501.35501.3550543,952
08 July 20211.38001.38501.33001.34001.3400518,985
07 July 20211.37001.40001.35001.38001.3800356,532
06 July 20211.39001.41501.36251.37001.3700773,924
05 July 20211.39001.46001.36501.37001.37001,573,133
02 July 20211.52501.53001.48001.49501.4950312,680
01 July 20211.52001.54501.50501.53001.5300228,374
30 June 20211.48001.52001.46501.49501.4950390,700
29 June 20211.52001.52001.44001.48001.48001,009,902
28 June 20211.55001.55501.51001.52501.5250307,178
25 June 20211.55001.60001.55001.57501.5750210,521
24 June 20211.50501.61001.50001.58001.5800686,649
23 June 20211.52501.54001.48751.50001.5000910,963
22 June 20211.55501.55501.51501.53001.5300545,696
21 June 20211.56001.58501.51501.54001.54001,744,280
18 June 20211.62501.75251.57501.70001.7000994,708
17 June 20211.60501.61501.54001.55501.5550785,055
16 June 20211.67501.69501.62501.62501.6250338,831
15 June 20211.75001.76001.67001.67001.6700712,229
11 June 20211.66001.72501.58501.72501.7250761,139
10 June 20211.68001.69001.64001.67001.6700256,129
09 June 20211.66001.68501.62001.64501.6450121,513
08 June 20211.65501.68001.60501.66501.6650312,936
07 June 20211.70501.74001.61001.61001.6100304,208
04 June 20211.68001.71001.65001.67501.6750205,293
03 June 20211.75001.76001.68001.68501.6850296,232
02 June 20211.78501.79001.74001.76501.7650203,174
01 June 20211.77501.84001.72501.79001.7900826,301
31 May 20211.73501.78001.71001.77501.7750260,626
28 May 20211.74001.74001.70001.72001.7200163,933
27 May 20211.75001.77001.72001.73001.7300351,407
26 May 20211.67501.74501.66001.73501.7350209,813
25 May 20211.75001.75001.68001.69501.6950225,595
24 May 20211.67501.72001.62001.70001.7000299,793
21 May 20211.69001.69501.66001.66001.6600248,238
20 May 20211.66001.68501.61501.67001.6700216,285
19 May 20211.62001.68001.62001.65501.6550354,139
18 May 20211.60501.65501.60501.64001.6400381,747
17 May 20211.61001.65501.60501.62001.6200441,581
14 May 20211.63001.65001.60501.60501.6050254,490
13 May 20211.65001.68001.63001.66001.6600224,856
12 May 20211.73001.73501.67001.70501.7050421,978
11 May 20211.73501.73501.70001.72001.7200317,540
10 May 20211.72501.78501.72001.75501.7550352,970
07 May 20211.78501.80001.72001.72501.7250392,145
06 May 20211.89001.89001.78501.80501.8050606,366
05 May 20211.86001.86001.75501.78001.7800592,275
04 May 20211.82001.87501.76001.86501.8650879,657
03 May 20211.83001.93001.80001.80001.80001,434,787
30 Apr 20211.70501.73001.68501.69001.6900294,903
29 Apr 20211.73001.73001.68001.71501.7150336,370
28 Apr 20211.70001.73251.62001.67001.6700656,442
27 Apr 20211.80001.80001.66501.70001.70001,279,536
26 Apr 20211.66001.71501.64001.70001.7000726,003
23 Apr 20211.70501.74001.65501.68501.68501,279,680
22 Apr 20211.78501.83001.71001.73501.73501,066,388
21 Apr 20211.81001.83501.77001.79001.7900715,617
20 Apr 20211.85001.88001.83501.83501.8350437,064
19 Apr 20211.92501.92501.82001.85501.8550954,490
16 Apr 20211.95001.96001.88001.93501.9350896,907
15 Apr 20211.91501.93501.85501.90501.90501,014,467
14 Apr 20211.95002.00001.91001.91501.9150569,053
13 Apr 20211.93501.96001.87001.93001.93001,010,968
12 Apr 20212.13002.13001.94001.94501.94501,746,390
09 Apr 20212.15002.16002.03502.05002.0500684,204
08 Apr 20212.10002.19002.05002.15002.15001,422,236
07 Apr 20212.09002.16002.06002.07002.0700620,872
06 Apr 20212.09002.15002.03002.08002.0800774,047
01 Apr 20211.91002.05001.90502.05002.0500741,909
31 Mar 20211.96002.02001.90001.92001.9200760,396
30 Mar 20212.10002.11001.93501.96001.9600928,443
29 Mar 20212.02002.09001.99502.09002.0900343,103
26 Mar 20212.10002.12002.02002.02002.0200549,039
25 Mar 20212.10002.11001.98002.08002.08001,464,268
24 Mar 20212.05002.07001.99502.03002.0300326,237
23 Mar 20212.14002.14002.00502.07002.07001,047,556
22 Mar 20212.05002.15002.02002.14002.1400771,434
19 Mar 20211.96002.04001.92002.03002.0300462,974
18 Mar 20211.99002.02001.93501.95001.9500774,864
17 Mar 20212.00002.05001.93002.00002.00001,164,167
16 Mar 20211.87001.99001.87001.97001.97001,610,278
15 Mar 20211.87501.91001.86501.87001.8700387,440
12 Mar 20211.82501.90501.79001.87501.8750793,772
11 Mar 20211.78001.88001.78001.83501.8350619,470
10 Mar 20211.77501.82501.76001.76501.7650880,902
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...