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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Oct 2021 | 1.1400 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 1,168,108 |
| 20 Oct 2021 | 1.1600 | 1.1750 | 1.1300 | 1.1350 | 1.1350 | 1,053,268 |
| 19 Oct 2021 | 1.1600 | 1.1650 | 1.1400 | 1.1650 | 1.1650 | 472,640 |
| 18 Oct 2021 | 1.1700 | 1.1900 | 1.1400 | 1.1650 | 1.1650 | 724,730 |
| 15 Oct 2021 | 1.2000 | 1.2050 | 1.1650 | 1.1700 | 1.1700 | 489,611 |
| 14 Oct 2021 | 1.2000 | 1.2100 | 1.1725 | 1.1900 | 1.1900 | 249,961 |
| 13 Oct 2021 | 1.1950 | 1.2050 | 1.1550 | 1.1900 | 1.1900 | 247,123 |
| 12 Oct 2021 | 1.1650 | 1.1950 | 1.1300 | 1.1950 | 1.1950 | 1,384,633 |
| 11 Oct 2021 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 414,139 |
| 08 Oct 2021 | 1.2450 | 1.2500 | 1.1950 | 1.2200 | 1.2200 | 644,953 |
| 07 Oct 2021 | 1.1900 | 1.2150 | 1.1600 | 1.1950 | 1.1950 | 627,443 |
| 06 Oct 2021 | 1.2150 | 1.2250 | 1.1650 | 1.2000 | 1.2000 | 550,318 |
| 05 Oct 2021 | 1.2400 | 1.2550 | 1.2150 | 1.2150 | 1.2150 | 462,096 |
| 04 Oct 2021 | 1.2900 | 1.3000 | 1.2550 | 1.2650 | 1.2650 | 338,960 |
| 01 Oct 2021 | 1.3100 | 1.3150 | 1.2800 | 1.3000 | 1.3000 | 365,697 |
| 30 Sept 2021 | 1.3500 | 1.3650 | 1.3200 | 1.3300 | 1.3300 | 383,210 |
| 29 Sept 2021 | 1.3400 | 1.3750 | 1.3200 | 1.3300 | 1.3300 | 409,221 |
| 28 Sept 2021 | 1.4700 | 1.4900 | 1.3650 | 1.3800 | 1.3800 | 431,213 |
| 27 Sept 2021 | 1.4050 | 1.4950 | 1.3950 | 1.4750 | 1.4750 | 657,207 |
| 24 Sept 2021 | 1.4000 | 1.4100 | 1.3700 | 1.4050 | 1.4050 | 140,393 |
| 23 Sept 2021 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 299,182 |
| 22 Sept 2021 | 1.3500 | 1.3650 | 1.3000 | 1.3300 | 1.3300 | 504,115 |
| 21 Sept 2021 | 1.3500 | 1.3600 | 1.3200 | 1.3550 | 1.3550 | 121,581 |
| 20 Sept 2021 | 1.4100 | 1.4250 | 1.3575 | 1.3650 | 1.3650 | 307,258 |
| 17 Sept 2021 | 1.4050 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 506,188 |
| 16 Sept 2021 | 1.4000 | 1.4100 | 1.3750 | 1.4100 | 1.4100 | 158,205 |
| 15 Sept 2021 | 1.3200 | 1.4100 | 1.3100 | 1.3650 | 1.3650 | 719,556 |
| 14 Sept 2021 | 1.3000 | 1.3300 | 1.2950 | 1.3100 | 1.3100 | 286,931 |
| 13 Sept 2021 | 1.2700 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | 295,675 |
| 10 Sept 2021 | 1.2500 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 1,882,972 |
| 09 Sept 2021 | 1.3300 | 1.3300 | 1.2400 | 1.2450 | 1.2450 | 480,738 |
| 08 Sept 2021 | 1.2700 | 1.3350 | 1.2650 | 1.3300 | 1.3300 | 731,112 |
| 07 Sept 2021 | 1.2950 | 1.3250 | 1.2250 | 1.2450 | 1.2450 | 583,284 |
| 06 Sept 2021 | 1.2700 | 1.3000 | 1.2500 | 1.2950 | 1.2950 | 417,915 |
| 03 Sept 2021 | 1.2750 | 1.2800 | 1.2550 | 1.2650 | 1.2650 | 294,777 |
| 02 Sept 2021 | 1.2300 | 1.2650 | 1.2250 | 1.2550 | 1.2550 | 227,415 |
| 01 Sept 2021 | 1.1900 | 1.2100 | 1.1550 | 1.2000 | 1.2000 | 360,401 |
| 31 Aug 2021 | 1.2000 | 1.2100 | 1.1650 | 1.2050 | 1.2050 | 362,743 |
| 30 Aug 2021 | 1.1500 | 1.1850 | 1.1400 | 1.1850 | 1.1850 | 636,275 |
| 27 Aug 2021 | 1.2050 | 1.2050 | 1.1300 | 1.1500 | 1.1500 | 1,063,413 |
| 26 Aug 2021 | 1.2500 | 1.2650 | 1.1975 | 1.2000 | 1.2000 | 673,626 |
| 25 Aug 2021 | 1.2800 | 1.2800 | 1.2550 | 1.2700 | 1.2700 | 396,608 |
| 24 Aug 2021 | 1.3000 | 1.3200 | 1.2500 | 1.2550 | 1.2550 | 412,554 |
| 23 Aug 2021 | 1.2050 | 1.3200 | 1.1900 | 1.2900 | 1.2900 | 1,033,777 |
| 20 Aug 2021 | 1.2200 | 1.2600 | 1.1950 | 1.2200 | 1.2200 | 2,240,667 |
| 19 Aug 2021 | 1.2550 | 1.2550 | 1.2150 | 1.2400 | 1.2400 | 450,656 |
| 18 Aug 2021 | 1.3350 | 1.3350 | 1.2500 | 1.2650 | 1.2650 | 555,483 |
| 17 Aug 2021 | 1.3150 | 1.3600 | 1.3050 | 1.3450 | 1.3450 | 800,489 |
| 16 Aug 2021 | 1.2650 | 1.3200 | 1.2650 | 1.3000 | 1.3000 | 720,007 |
| 13 Aug 2021 | 1.2200 | 1.2750 | 1.2150 | 1.2650 | 1.2650 | 517,471 |
| 12 Aug 2021 | 1.2250 | 1.2550 | 1.2150 | 1.2250 | 1.2250 | 352,930 |
| 11 Aug 2021 | 1.2050 | 1.2450 | 1.2050 | 1.2250 | 1.2250 | 479,311 |
| 10 Aug 2021 | 1.2150 | 1.2600 | 1.2000 | 1.2050 | 1.2050 | 637,610 |
| 09 Aug 2021 | 1.2600 | 1.2600 | 1.2050 | 1.2200 | 1.2200 | 1,058,284 |
| 06 Aug 2021 | 1.2950 | 1.2950 | 1.2500 | 1.2600 | 1.2600 | 266,842 |
| 05 Aug 2021 | 1.2850 | 1.3150 | 1.2400 | 1.2800 | 1.2800 | 991,100 |
| 04 Aug 2021 | 1.3200 | 1.3250 | 1.2600 | 1.2750 | 1.2750 | 587,665 |
| 03 Aug 2021 | 1.3400 | 1.3400 | 1.3000 | 1.3150 | 1.3150 | 558,239 |
| 02 Aug 2021 | 1.3850 | 1.3900 | 1.3150 | 1.3600 | 1.3600 | 564,878 |
| 30 July 2021 | 1.3400 | 1.3950 | 1.3250 | 1.3850 | 1.3850 | 603,019 |
| 29 July 2021 | 1.2800 | 1.3550 | 1.2800 | 1.3500 | 1.3500 | 442,934 |
| 28 July 2021 | 1.3900 | 1.3900 | 1.2700 | 1.2850 | 1.2850 | 1,629,525 |
| 27 July 2021 | 1.3150 | 1.4100 | 1.2750 | 1.3600 | 1.3600 | 1,482,949 |
| 26 July 2021 | 1.2800 | 1.2850 | 1.2450 | 1.2600 | 1.2600 | 281,220 |
| 23 July 2021 | 1.2950 | 1.2950 | 1.2450 | 1.2650 | 1.2650 | 342,755 |
| 22 July 2021 | 1.2900 | 1.3050 | 1.2400 | 1.2750 | 1.2750 | 619,896 |
| 21 July 2021 | 1.2850 | 1.3050 | 1.2750 | 1.2800 | 1.2800 | 171,329 |
| 20 July 2021 | 1.2850 | 1.3200 | 1.2500 | 1.2850 | 1.2850 | 714,072 |
| 19 July 2021 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 608,682 |
| 16 July 2021 | 1.3600 | 1.3600 | 1.3150 | 1.3450 | 1.3450 | 659,754 |
| 15 July 2021 | 1.3750 | 1.3950 | 1.3500 | 1.3600 | 1.3600 | 339,918 |
| 14 July 2021 | 1.4500 | 1.4500 | 1.3700 | 1.4000 | 1.4000 | 339,407 |
| 13 July 2021 | 1.3550 | 1.4350 | 1.3475 | 1.4150 | 1.4150 | 673,546 |
| 12 July 2021 | 1.3600 | 1.3750 | 1.3100 | 1.3750 | 1.3750 | 686,665 |
| 09 July 2021 | 1.3300 | 1.3725 | 1.3150 | 1.3550 | 1.3550 | 543,952 |
| 08 July 2021 | 1.3800 | 1.3850 | 1.3300 | 1.3400 | 1.3400 | 518,985 |
| 07 July 2021 | 1.3700 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 356,532 |
| 06 July 2021 | 1.3900 | 1.4150 | 1.3625 | 1.3700 | 1.3700 | 773,924 |
| 05 July 2021 | 1.3900 | 1.4600 | 1.3650 | 1.3700 | 1.3700 | 1,573,133 |
| 02 July 2021 | 1.5250 | 1.5300 | 1.4800 | 1.4950 | 1.4950 | 312,680 |
| 01 July 2021 | 1.5200 | 1.5450 | 1.5050 | 1.5300 | 1.5300 | 228,374 |
| 30 June 2021 | 1.4800 | 1.5200 | 1.4650 | 1.4950 | 1.4950 | 390,700 |
| 29 June 2021 | 1.5200 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 1,009,902 |
| 28 June 2021 | 1.5500 | 1.5550 | 1.5100 | 1.5250 | 1.5250 | 307,178 |
| 25 June 2021 | 1.5500 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 210,521 |
| 24 June 2021 | 1.5050 | 1.6100 | 1.5000 | 1.5800 | 1.5800 | 686,649 |
| 23 June 2021 | 1.5250 | 1.5400 | 1.4875 | 1.5000 | 1.5000 | 910,963 |
| 22 June 2021 | 1.5550 | 1.5550 | 1.5150 | 1.5300 | 1.5300 | 545,696 |
| 21 June 2021 | 1.5600 | 1.5850 | 1.5150 | 1.5400 | 1.5400 | 1,744,280 |
| 18 June 2021 | 1.6250 | 1.7525 | 1.5750 | 1.7000 | 1.7000 | 994,708 |
| 17 June 2021 | 1.6050 | 1.6150 | 1.5400 | 1.5550 | 1.5550 | 785,055 |
| 16 June 2021 | 1.6750 | 1.6950 | 1.6250 | 1.6250 | 1.6250 | 338,831 |
| 15 June 2021 | 1.7500 | 1.7600 | 1.6700 | 1.6700 | 1.6700 | 712,229 |
| 11 June 2021 | 1.6600 | 1.7250 | 1.5850 | 1.7250 | 1.7250 | 761,139 |
| 10 June 2021 | 1.6800 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 256,129 |
| 09 June 2021 | 1.6600 | 1.6850 | 1.6200 | 1.6450 | 1.6450 | 121,513 |
| 08 June 2021 | 1.6550 | 1.6800 | 1.6050 | 1.6650 | 1.6650 | 312,936 |
| 07 June 2021 | 1.7050 | 1.7400 | 1.6100 | 1.6100 | 1.6100 | 304,208 |
| 04 June 2021 | 1.6800 | 1.7100 | 1.6500 | 1.6750 | 1.6750 | 205,293 |
| 03 June 2021 | 1.7500 | 1.7600 | 1.6800 | 1.6850 | 1.6850 | 296,232 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
