Australia markets close in 2 hours 29 minutes

Star Holdings (STHO)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
11.42+0.04 (+0.35%)
At close: 04:00PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202411.4611.5411.3411.4211.4212,300
02 July 202411.2411.4811.2411.3811.3844,300
01 July 202412.0912.1311.2711.3311.3355,300
28 June 202412.0412.0611.7712.0612.0685,200
27 June 202411.9312.0911.7811.8511.8534,100
26 June 202411.6711.9111.5211.7811.7837,900
25 June 202412.1412.1411.6911.8411.8448,200
24 June 202411.9412.2011.7611.9911.9954,100
21 June 202412.1412.4111.7611.7811.78182,400
20 June 202412.2512.2511.9712.1512.159,100
18 June 202412.0512.5412.0212.0812.0828,800
17 June 202412.5012.5012.1212.1212.1223,300
14 June 202412.5112.7312.5112.6512.6520,400
13 June 202412.8212.8612.5812.7012.7017,300
12 June 202412.9913.4512.7312.9412.9462,000
11 June 202412.5112.7412.5012.7212.7214,400
10 June 202412.6512.7612.5912.6212.6219,400
07 June 202412.7212.9512.7212.8512.8522,200
06 June 202412.9813.0812.8512.9812.9836,900
05 June 202412.8813.0712.8213.0613.0624,100
04 June 202412.7313.1312.7313.0413.0435,000
03 June 202413.0913.1012.6712.9512.9517,700
31 May 202413.0113.1512.7912.8712.8729,300
30 May 202412.6712.9712.3712.8312.8360,900
29 May 202412.4112.5712.3012.3812.3836,000
28 May 202412.7412.8812.6112.6612.6614,000
24 May 202412.9012.9012.6912.8612.8611,400
23 May 202412.9013.0412.7412.7412.7440,100
22 May 202413.0113.1812.9012.9612.9616,600
21 May 202412.8813.1912.8813.1113.1115,800
20 May 202413.3713.6013.1613.2513.2519,500
17 May 202413.4713.5713.3713.4813.4823,600
16 May 202413.3113.6613.3113.4513.4520,600
15 May 202413.7213.9313.5913.8513.8552,100
14 May 202413.6013.6313.3513.6213.6221,000
13 May 202413.0413.8813.0413.3313.3326,400
10 May 202413.2213.2212.3713.1313.1326,700
09 May 202412.9513.5112.9513.3913.3931,600
08 May 202413.1013.3212.9112.9612.9623,000
07 May 202413.0013.3212.9013.1213.1226,500
06 May 202412.8412.8412.5612.6412.6415,100
03 May 202412.6912.7912.4312.6312.6317,100
02 May 202412.3712.4812.1112.3612.3618,100
01 May 202412.0512.3211.9812.1112.1121,600
30 Apr 202411.9012.2511.8811.8911.8925,300
29 Apr 202411.8012.1511.7612.1212.1251,100
26 Apr 202411.8011.8111.6611.7211.7218,800
25 Apr 202411.7011.8211.6011.7311.7353,700
24 Apr 202411.8811.9911.7711.8811.8837,200
23 Apr 202412.1212.3312.0412.0412.0421,000
22 Apr 202412.1312.1311.8612.0512.0528,800
19 Apr 202411.5911.9611.5911.8511.8535,900
18 Apr 202411.8011.8711.5911.6611.6663,500
17 Apr 202411.6011.8311.6011.6411.6433,500
16 Apr 202411.5711.6511.5111.5411.5459,500
15 Apr 202412.1212.2011.7311.8111.8132,300
12 Apr 202412.5312.5312.0612.1612.1651,600
11 Apr 202412.4112.4312.1312.3512.3527,400
10 Apr 202412.4512.9112.2112.3912.3986,100
09 Apr 202412.5913.1012.5913.0113.0148,900
08 Apr 202412.6512.8712.5912.6212.6233,400
05 Apr 202412.4812.6712.3012.6212.6259,800
04 Apr 202412.8213.0012.4912.5612.5646,800
03 Apr 202412.3612.7612.3512.7012.7028,300
02 Apr 202412.4412.5712.3112.4612.4656,000
01 Apr 202412.9713.1212.7012.8212.8279,700
28 Mar 202412.8213.0712.5812.9212.9268,500
27 Mar 202412.6812.7712.6112.7212.7265,200
26 Mar 202412.6312.7212.4812.5212.5240,300
25 Mar 202412.8912.9512.5612.6212.6236,100
22 Mar 202413.2013.3812.8412.8412.8457,000
21 Mar 202413.1613.5013.0113.1013.1057,300
20 Mar 202412.2913.1112.2912.9912.9970,100
19 Mar 202412.1112.3512.1112.2812.2876,800
18 Mar 202412.0112.2511.8112.1012.1061,300
15 Mar 202411.6011.8911.2711.8711.871,120,200
14 Mar 202411.8311.8311.5011.6711.6758,000
13 Mar 202411.7611.9311.6611.8411.8463,300
12 Mar 202411.8811.9011.6011.8211.82124,200
11 Mar 202412.2512.4511.8811.9411.9457,200
08 Mar 202412.0912.4012.0612.1912.1983,400
07 Mar 202411.9611.9611.5611.9111.9163,700
06 Mar 202412.2912.2911.8611.9011.9044,800
05 Mar 202412.4912.4912.0612.0812.0831,200
04 Mar 202412.6312.7312.1612.3612.3646,900
01 Mar 202412.4712.7412.1812.6912.6941,000
29 Feb 202412.1212.4112.0912.3512.3580,200
28 Feb 202411.6812.1011.6811.8311.83108,800
27 Feb 202412.0612.0611.8111.8911.8946,100
26 Feb 202411.9312.1411.8111.8611.8675,500
23 Feb 202411.9612.1311.9512.0312.0344,100
22 Feb 202412.2512.3512.0212.0512.0539,600
21 Feb 202412.0412.3611.9612.3112.3198,800
20 Feb 202412.1912.3312.0212.1012.1038,800
16 Feb 202412.2812.4012.1912.2512.2539,200
15 Feb 202411.9012.6611.9012.4912.49109,500
14 Feb 202411.6511.9511.5811.8511.8557,600
13 Feb 202411.5111.8011.4411.5611.5686,800
12 Feb 202412.1712.2511.9811.9911.9959,500
09 Feb 202411.6911.9411.6911.8411.8453,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...