SPL

Starpharma Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Starpharma Holdings Limited SPL Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.48% 1.045 21:21:03
Open Price Low Price High Price Close Price Prev Close
1.05 1.02 1.0775 1.05
more quote information »

SPL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.151.181.021.14223,617-0.105-9.13%
1 Month1.261.361.021.19241,809-0.215-17.06%
3 Months1.0551.3751.0051.17442,765-0.01-0.95%
6 Months1.281.4951.0051.22538,062-0.235-18.36%
1 Year1.4452.521.0051.60677,447-0.40-27.68%
3 Years1.122.520.6151.42591,901-0.075-6.7%
5 Years0.832.520.001.34549,3200.21525.9%

SPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 1.05 -0.05 -4.55% 1.10 1.10 1.045 336,263
Jan 21 2022 1.10 -0.04 -3.51% 1.14 1.14 1.09 262,245
Jan 20 2022 1.14 -0.01 -0.44% 1.16 1.165 1.13 146,841
Jan 19 2022 1.145 -0.03 -2.14% 1.16 1.16 1.125 194,777
Jan 18 2022 1.17 0.02 2.18% 1.13 1.18 1.13 335,914
Jan 17 2022 1.145 0.00 0.0% 1.15 1.17 1.1275 178,306
Jan 14 2022 1.145 0.01 0.44% 1.13 1.15 1.09 644,554
Jan 13 2022 1.14 -0.09 -7.32% 1.23 1.23 1.13 696,525
Jan 12 2022 1.23 0.00 0.0% 1.235 1.25 1.23 283,631
Jan 11 2022 1.23 0.01 1.23% 1.235 1.24 1.21 166,565
Jan 10 2022 1.215 -0.04 -3.19% 1.22 1.235 1.205 112,450
Jan 07 2022 1.255 0.00 0.0% 1.26 1.285 1.24 102,663
Jan 06 2022 1.255 -0.03 -2.33% 1.285 1.285 1.245 219,145
Jan 05 2022 1.285 -0.02 -1.15% 1.30 1.315 1.27 111,563
Jan 04 2022 1.30 -0.04 -2.99% 1.35 1.36 1.285 204,586
Dec 30 2021 1.34 0.05 4.08% 1.295 1.35 1.295 100,492
Dec 30 2021 1.2875 -0.02 -1.72% 1.31 1.31 1.27 156,823
Dec 29 2021 1.31 0.01 0.77% 1.26 1.32 1.25 193,680
See More Historical Prices ยป
Your Recent History
ASX
SPL
Starpharma
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220125 02:47:30