News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Starpharma Holdings Limited (SPL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6950

-0.0100

(-1.42%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2022	0.7000	0.7150	0.6950	0.6950	0.6950	160,864
04 July 2022	0.7050	0.7150	0.7000	0.7050	0.7050	95,929
01 July 2022	0.7300	0.7300	0.7000	0.7000	0.7000	99,053
30 June 2022	0.6500	0.7400	0.6500	0.7400	0.7400	708,553
29 June 2022	0.6500	0.6750	0.6500	0.6700	0.6700	266,929
28 June 2022	0.6500	0.6750	0.6500	0.6650	0.6650	1,352,809
27 June 2022	0.7300	0.7300	0.6600	0.6600	0.6600	439,498
24 June 2022	0.7000	0.7500	0.6800	0.7200	0.7200	667,258
23 June 2022	0.6400	0.6900	0.6250	0.6900	0.6900	527,822
22 June 2022	0.6250	0.6575	0.6250	0.6400	0.6400	156,854
21 June 2022	0.6450	0.6450	0.6200	0.6350	0.6350	901,398
20 June 2022	0.7000	0.7000	0.6450	0.6500	0.6500	218,707
17 June 2022	0.6600	0.6700	0.6400	0.6700	0.6700	783,873
16 June 2022	0.6550	0.7100	0.6550	0.6650	0.6650	392,242
15 June 2022	0.7000	0.7000	0.6500	0.6500	0.6500	411,618
14 June 2022	0.7250	0.7250	0.6900	0.7000	0.7000	398,588
10 June 2022	0.7900	0.8000	0.7400	0.7400	0.7400	258,056
09 June 2022	0.7750	0.8000	0.7500	0.8000	0.8000	496,188
08 June 2022	0.7500	0.7800	0.7450	0.7800	0.7800	358,776
07 June 2022	0.7150	0.7800	0.7150	0.7550	0.7550	518,875
06 June 2022	0.7450	0.7500	0.7200	0.7500	0.7500	253,256
03 June 2022	0.7100	0.7500	0.7100	0.7450	0.7450	230,114
02 June 2022	0.7200	0.7250	0.7050	0.7050	0.7050	232,130
01 June 2022	0.7250	0.7400	0.7200	0.7300	0.7300	155,674
31 May 2022	0.7400	0.7500	0.7200	0.7200	0.7200	264,033
30 May 2022	0.7450	0.7550	0.7400	0.7450	0.7450	161,379
27 May 2022	0.7500	0.7600	0.7300	0.7450	0.7450	2,276,482
26 May 2022	0.7625	0.7750	0.7500	0.7650	0.7650	90,728
25 May 2022	0.7550	0.7700	0.7500	0.7500	0.7500	210,562
24 May 2022	0.7850	0.8000	0.7550	0.7550	0.7550	160,456
23 May 2022	0.7750	0.7850	0.7650	0.7850	0.7850	111,996
20 May 2022	0.7900	0.7900	0.7650	0.7750	0.7750	119,961
19 May 2022	0.7750	0.7800	0.7500	0.7550	0.7550	188,877
18 May 2022	0.8200	0.8200	0.7900	0.7900	0.7900	334,315
17 May 2022	0.8150	0.8150	0.7900	0.8000	0.8000	79,237
16 May 2022	0.8000	0.8200	0.8000	0.8100	0.8100	106,895
13 May 2022	0.8050	0.8200	0.7800	0.7800	0.7800	227,100
12 May 2022	0.7800	0.8000	0.7600	0.8000	0.8000	515,040
11 May 2022	0.7750	0.7900	0.7575	0.7900	0.7900	239,197
10 May 2022	0.7300	0.7750	0.7250	0.7750	0.7750	322,790
09 May 2022	0.8000	0.8000	0.7500	0.7600	0.7600	452,182
06 May 2022	0.7900	0.8200	0.7750	0.8150	0.8150	337,934
05 May 2022	0.8100	0.8300	0.8050	0.8100	0.8100	104,667
04 May 2022	0.8300	0.8300	0.8000	0.8050	0.8050	166,700
03 May 2022	0.8300	0.8300	0.8100	0.8300	0.8300	125,623
02 May 2022	0.8400	0.8400	0.8200	0.8300	0.8300	177,192
29 Apr 2022	0.8400	0.8600	0.8200	0.8500	0.8500	323,722
28 Apr 2022	0.8400	0.8750	0.8000	0.8000	0.8000	329,332
27 Apr 2022	0.8400	0.8400	0.8050	0.8400	0.8400	98,376
26 Apr 2022	0.8200	0.8400	0.7875	0.8000	0.8000	1,481,904
22 Apr 2022	0.8250	0.8400	0.8200	0.8250	0.8250	408,007
21 Apr 2022	0.8400	0.8550	0.8350	0.8450	0.8450	126,099
20 Apr 2022	0.8400	0.8525	0.8325	0.8400	0.8400	252,163
19 Apr 2022	0.8550	0.8625	0.8350	0.8400	0.8400	189,983
14 Apr 2022	0.8450	0.8750	0.8400	0.8750	0.8750	328,644
13 Apr 2022	0.9000	0.9000	0.8400	0.8400	0.8400	268,987
12 Apr 2022	0.8850	0.8850	0.8500	0.8500	0.8500	290,560
11 Apr 2022	0.9100	0.9100	0.8800	0.9000	0.9000	211,879
08 Apr 2022	0.8900	0.9400	0.8900	0.9200	0.9200	428,661
07 Apr 2022	0.9250	0.9250	0.8800	0.8900	0.8900	129,634
06 Apr 2022	0.9400	0.9400	0.9050	0.9050	0.9050	165,097
05 Apr 2022	0.9500	0.9900	0.9400	0.9600	0.9600	94,590
04 Apr 2022	0.9550	1.0000	0.9550	0.9850	0.9850	541,269
01 Apr 2022	0.9300	0.9700	0.9250	0.9700	0.9700	661,780
31 Mar 2022	0.9000	0.9350	0.8975	0.9050	0.9050	482,101
30 Mar 2022	0.9000	0.9150	0.8800	0.9000	0.9000	496,427
29 Mar 2022	0.8850	0.9000	0.8750	0.9000	0.9000	116,350
28 Mar 2022	0.9300	0.9300	0.8750	0.8800	0.8800	379,799
25 Mar 2022	0.9000	0.9200	0.8850	0.9200	0.9200	113,329
24 Mar 2022	0.9000	0.9250	0.8850	0.9000	0.9000	123,588
23 Mar 2022	0.9350	0.9400	0.9150	0.9300	0.9300	186,468
22 Mar 2022	0.8900	0.9400	0.8900	0.9350	0.9350	295,223
21 Mar 2022	0.8750	0.8900	0.8700	0.8800	0.8800	308,464
18 Mar 2022	0.9300	0.9450	0.8950	0.9450	0.9450	330,490
17 Mar 2022	0.8450	0.9200	0.8400	0.9050	0.9050	507,686
16 Mar 2022	0.7900	0.8450	0.7900	0.8450	0.8450	403,440
15 Mar 2022	0.8000	0.8150	0.7900	0.8000	0.8000	818,275
14 Mar 2022	0.8300	0.8300	0.8000	0.8150	0.8150	234,822
11 Mar 2022	0.8100	0.8200	0.8050	0.8100	0.8100	467,441
10 Mar 2022	0.8200	0.8400	0.8100	0.8200	0.8200	238,645
09 Mar 2022	0.8250	0.8300	0.8050	0.8100	0.8100	453,150
08 Mar 2022	0.8550	0.8700	0.8250	0.8300	0.8300	215,881
07 Mar 2022	0.8450	0.8800	0.8300	0.8650	0.8650	418,469
04 Mar 2022	0.8900	0.8900	0.8150	0.8550	0.8550	1,662,348
03 Mar 2022	0.9000	0.9250	0.8900	0.8900	0.8900	539,953
02 Mar 2022	0.9150	0.9150	0.8900	0.9000	0.9000	1,785,335
01 Mar 2022	0.8800	0.9500	0.8800	0.9250	0.9250	1,726,793
28 Feb 2022	0.9000	0.9200	0.8750	0.8800	0.8800	671,749
25 Feb 2022	0.9300	0.9300	0.8975	0.9050	0.9050	727,974
24 Feb 2022	0.9400	0.9550	0.9150	0.9350	0.9350	615,716
23 Feb 2022	0.9400	0.9750	0.9400	0.9500	0.9500	308,589
22 Feb 2022	0.9850	0.9900	0.9400	0.9400	0.9400	667,425
21 Feb 2022	1.0400	1.0400	0.9800	0.9850	0.9850	560,530
18 Feb 2022	1.0100	1.0400	1.0100	1.0400	1.0400	359,208
17 Feb 2022	1.0200	1.0500	1.0200	1.0300	1.0300	226,502
16 Feb 2022	1.0450	1.0600	1.0200	1.0500	1.0500	438,180
15 Feb 2022	1.0300	1.0550	1.0100	1.0500	1.0500	246,532
14 Feb 2022	1.0150	1.0400	1.0000	1.0200	1.0200	361,653
11 Feb 2022	1.0450	1.0450	1.0100	1.0250	1.0250	184,337
10 Feb 2022	1.0500	1.0800	1.0400	1.0600	1.0600	185,650
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,818.10+21.20(+0.31%)

AUD/USD0.6763-0.0107(-1.56%)

ASX 2006,629.30+16.70(+0.25%)

OIL99.64-8.79(-8.11%)

GOLD1,766.00-35.50(-1.97%)

BTC-AUD28,928.24-409.55(-1.40%)

News that makes you smarter and richer... For free.

Starpharma Holdings Limited (SPL.AX)

ALL ORDS
6,818.10
+21.20(+0.31%)

AUD/USD
0.6763
-0.0107(-1.56%)

ASX 200
6,629.30
+16.70(+0.25%)

OIL
99.64
-8.79(-8.11%)

GOLD
1,766.00
-35.50(-1.97%)

BTC-AUD
28,928.24
-409.55(-1.40%)