Australia markets closed

Starpharma Holdings Limited (SPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1200-0.0150 (-1.32%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20211.14001.14001.09001.12001.12001,168,108
20 Oct 20211.16001.17501.13001.13501.13501,053,268
19 Oct 20211.16001.16501.14001.16501.1650472,640
18 Oct 20211.17001.19001.14001.16501.1650724,730
15 Oct 20211.20001.20501.16501.17001.1700489,611
14 Oct 20211.20001.21001.17251.19001.1900249,961
13 Oct 20211.19501.20501.15501.19001.1900247,123
12 Oct 20211.16501.19501.13001.19501.19501,384,633
11 Oct 20211.22001.22001.17001.17001.1700414,139
08 Oct 20211.24501.25001.19501.22001.2200644,953
07 Oct 20211.19001.21501.16001.19501.1950627,443
06 Oct 20211.21501.22501.16501.20001.2000550,318
05 Oct 20211.24001.25501.21501.21501.2150462,096
04 Oct 20211.29001.30001.25501.26501.2650338,960
01 Oct 20211.31001.31501.28001.30001.3000365,697
30 Sept 20211.35001.36501.32001.33001.3300383,210
29 Sept 20211.34001.37501.32001.33001.3300409,221
28 Sept 20211.47001.49001.36501.38001.3800431,213
27 Sept 20211.40501.49501.39501.47501.4750657,207
24 Sept 20211.40001.41001.37001.40501.4050140,393
23 Sept 20211.33001.40001.33001.40001.4000299,182
22 Sept 20211.35001.36501.30001.33001.3300504,115
21 Sept 20211.35001.36001.32001.35501.3550121,581
20 Sept 20211.41001.42501.35751.36501.3650307,258
17 Sept 20211.40501.43001.40001.43001.4300506,188
16 Sept 20211.40001.41001.37501.41001.4100158,205
15 Sept 20211.32001.41001.31001.36501.3650719,556
14 Sept 20211.30001.33001.29501.31001.3100286,931
13 Sept 20211.27001.30001.26501.30001.3000295,675
10 Sept 20211.25001.27001.23001.27001.27001,882,972
09 Sept 20211.33001.33001.24001.24501.2450480,738
08 Sept 20211.27001.33501.26501.33001.3300731,112
07 Sept 20211.29501.32501.22501.24501.2450583,284
06 Sept 20211.27001.30001.25001.29501.2950417,915
03 Sept 20211.27501.28001.25501.26501.2650294,777
02 Sept 20211.23001.26501.22501.25501.2550227,415
01 Sept 20211.19001.21001.15501.20001.2000360,401
31 Aug 20211.20001.21001.16501.20501.2050362,743
30 Aug 20211.15001.18501.14001.18501.1850636,275
27 Aug 20211.20501.20501.13001.15001.15001,063,413
26 Aug 20211.25001.26501.19751.20001.2000673,626
25 Aug 20211.28001.28001.25501.27001.2700396,608
24 Aug 20211.30001.32001.25001.25501.2550412,554
23 Aug 20211.20501.32001.19001.29001.29001,033,777
20 Aug 20211.22001.26001.19501.22001.22002,240,667
19 Aug 20211.25501.25501.21501.24001.2400450,656
18 Aug 20211.33501.33501.25001.26501.2650555,483
17 Aug 20211.31501.36001.30501.34501.3450800,489
16 Aug 20211.26501.32001.26501.30001.3000720,007
13 Aug 20211.22001.27501.21501.26501.2650517,471
12 Aug 20211.22501.25501.21501.22501.2250352,930
11 Aug 20211.20501.24501.20501.22501.2250479,311
10 Aug 20211.21501.26001.20001.20501.2050637,610
09 Aug 20211.26001.26001.20501.22001.22001,058,284
06 Aug 20211.29501.29501.25001.26001.2600266,842
05 Aug 20211.28501.31501.24001.28001.2800991,100
04 Aug 20211.32001.32501.26001.27501.2750587,665
03 Aug 20211.34001.34001.30001.31501.3150558,239
02 Aug 20211.38501.39001.31501.36001.3600564,878
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...