Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

LARK Distilling Co. Ltd. (LRK.AX)

0.8250
-0.0250
(-2.94%)
At close: 11:37:28 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.85000.85000.82200.82500.825033,248
May 2, 20250.87500.87500.85000.85000.85006,158
May 1, 20250.89000.89000.83500.86000.860023,061
Apr 30, 20250.88500.90000.88500.90000.900023,131
Apr 29, 20250.85500.88500.85000.88500.885062,505
Apr 28, 20250.85000.88500.85000.88500.88509,147
Apr 24, 20250.86500.86500.85000.86000.86004,355
Apr 23, 20250.86500.86500.86500.86500.86507,696
Apr 22, 20250.85500.89000.85500.89000.8900230
Apr 17, 20250.85000.85500.85000.85500.85506,000
Apr 16, 20250.88000.88000.86500.86500.86504,387
Apr 15, 20250.88000.92000.88000.92000.920037,969
Apr 14, 20250.88000.88000.88000.88000.8800-
Apr 11, 20250.85500.88500.85500.88000.88001,040
Apr 10, 20250.82000.85500.81500.85500.8550205,572
Apr 9, 20250.84000.84000.81500.81500.815042,884
Apr 8, 20250.83500.86250.82000.84000.840018,273
Apr 7, 20250.88000.88500.84000.84000.840050,166
Apr 4, 20250.89000.91000.88000.89000.890040,195
Apr 3, 20250.90000.90000.89500.90000.900021,625
Apr 2, 20250.90000.92500.90000.92000.920039,007
Apr 1, 20250.93000.93000.90000.90000.90003,577
Mar 31, 20250.93500.93500.93500.93500.935019,442
Mar 28, 20250.96000.96000.93500.93500.93508,007
Mar 27, 20250.95000.96000.95000.96000.960026,072
Mar 26, 20250.95000.95000.95000.95000.95006,463
Mar 25, 20250.96000.97000.95000.95000.950024,229
Mar 24, 20250.97000.97000.95000.95000.95002,686
Mar 21, 20250.95000.96750.95000.96500.96505,159
Mar 20, 20250.98000.98000.94500.94500.945024,625
Mar 19, 20250.98000.98500.98000.98500.98503,350
Mar 18, 20250.97500.98000.96500.98000.980073,033
Mar 17, 20250.98000.98000.95500.96000.960058,897
Mar 14, 20250.98000.99000.96000.98000.98008,482
Mar 13, 20250.97000.97000.97000.97000.9700253
Mar 12, 20250.97500.98000.97000.98000.98005,680
Mar 11, 20250.96000.97000.95000.95500.955014,691
Mar 10, 20250.99000.99000.95000.97000.970046,062
Mar 7, 20251.02001.02000.99000.99000.990025,500
Mar 6, 20251.04001.04000.99500.99500.99508,860
Mar 5, 20250.99001.02000.99001.00001.000010,785
Mar 4, 20251.02001.02000.98001.00001.000033,050
Mar 3, 20251.06501.06501.02001.02501.025027,933
Feb 28, 20251.05751.06501.05751.06501.065025,344
Feb 27, 20251.06001.06001.04001.06001.060071,077
Feb 26, 20251.05501.06001.04001.06001.060057,102
Feb 25, 20251.06501.07501.03501.03501.035043,899
Feb 24, 20251.08001.08501.06001.06501.065010,923
Feb 21, 20251.07001.08501.07001.08501.085017,053
Feb 20, 20251.08501.08501.07001.07001.070035,120
Feb 19, 20251.08501.08501.06001.08001.080070,333
Feb 18, 20251.06501.08501.06001.08501.085063,269
Feb 17, 20251.03501.09001.03501.09001.090039,258
Feb 14, 20251.05501.07001.03501.07001.0700219,049
Feb 13, 20251.07001.07001.06001.06001.06006,999
Feb 12, 20251.06501.07501.05501.05501.055035,990
Feb 11, 20251.08001.08501.07001.08501.085028,071
Feb 10, 20251.08001.08001.06501.07001.07007,915
Feb 7, 20251.07001.08001.07001.08001.08001,439
Feb 6, 20251.10001.10001.06501.06501.065012,387
Feb 5, 20251.10001.12001.07501.12001.120035,867
Feb 4, 20251.10001.10001.08501.08501.085087,906
Feb 3, 20251.12001.12001.08501.12001.120011,083
Jan 31, 20251.10001.12001.09001.12001.120022,127
Jan 30, 20251.13501.13501.08501.11501.115020,737
Jan 29, 20251.14501.14501.11751.13001.13009,663
Jan 28, 20251.12501.14501.09001.14501.145041,142
Jan 24, 20251.04501.07501.03001.07001.070025,326
Jan 23, 20251.11001.13501.04501.04501.045032,768
Jan 22, 20251.15001.15001.11001.11001.110014,697
Jan 21, 20251.11001.14501.11001.13501.135020,514
Jan 20, 20251.12001.12001.11001.11001.11005,223
Jan 17, 20251.15001.15501.15001.15501.1550513
Jan 16, 20251.13001.15001.13001.15001.150012,490
Jan 15, 20251.05001.12501.05001.12501.125016,241
Jan 14, 20251.15501.15501.15001.15001.15002,605
Jan 13, 20251.15501.16001.15501.15501.155099,345
Jan 10, 20251.10501.15001.10501.15001.150019,434
Jan 9, 20251.13251.16001.13251.15001.15009,037
Jan 8, 20251.15001.15001.10001.15001.150042,749
Jan 7, 20251.15001.16001.15001.16001.160027,562
Jan 6, 20251.14001.14001.14001.14001.1400720
Jan 3, 20251.16001.16001.16001.16001.1600-
Jan 2, 20251.15001.16001.15001.16001.160022,493
Dec 31, 20241.15001.15001.12001.15001.150047,712
Dec 30, 20241.05001.16001.05001.16001.1600112,745
Dec 27, 20241.10001.13001.10001.13001.130021,806
Dec 24, 20241.11501.11501.06001.07001.070050,955
Dec 23, 20241.11001.11001.11001.11001.11005,484
Dec 20, 20241.11001.11501.09501.11001.110018,764
Dec 19, 20241.12001.12001.10001.11001.110094,766
Dec 18, 20241.12001.12001.10001.10001.100074,812
Dec 17, 20241.06501.11001.06501.11001.110047,783
Dec 16, 20241.05501.05501.05001.05001.05009,070
Dec 13, 20241.09501.09501.02001.07501.075033,725
Dec 12, 20241.06001.09501.05501.09501.095044,762
Dec 11, 20241.04501.04501.02001.04001.04009,046
Dec 10, 20241.00001.02000.98000.99000.99006,934
Dec 9, 20241.08501.08501.00001.00001.000029,485
Dec 6, 20241.04501.07001.02001.06001.060043,158
Dec 5, 20240.98501.05500.98501.05501.055041,605
Dec 4, 20240.98501.00500.98500.98500.985029,078
Dec 3, 20241.08001.10500.98000.99000.990038,402
Dec 2, 20241.15001.15001.08001.08001.080014,735
Nov 29, 20241.16501.16501.10001.15001.150087,916
Nov 28, 20241.15001.16501.14001.16501.1650107,892
Nov 27, 20241.12001.15001.10001.15001.1500110,314
Nov 26, 20241.14001.14001.13501.14001.140029,627
Nov 25, 20241.17001.17001.10001.15001.150019,663
Nov 22, 20241.16001.16001.11001.16001.160093,617
Nov 21, 20241.15001.15001.15001.15001.150016
Nov 20, 20241.16001.16001.11501.15001.150092,221
Nov 19, 20241.10501.15501.10501.15001.150066,502
Nov 18, 20241.14001.15001.10501.15001.150060,405
Nov 15, 20241.12001.12000.95501.15001.1500127,860
Nov 14, 20241.13501.13751.12001.12001.12001,456
Nov 13, 20241.13751.13751.13001.13501.1350538
Nov 12, 20241.18001.18001.12501.16001.160088,269
Nov 11, 20241.16001.17501.16001.17501.17507,941
Nov 8, 20241.16001.18001.16001.17001.170056,309
Nov 7, 20241.19001.19001.16501.17001.170013,339
Nov 6, 20241.17001.17001.16001.16001.160049,603
Nov 5, 20241.19001.19001.17001.17001.17004,553
Nov 4, 20241.16001.19501.16001.19501.19509,665
Nov 1, 20241.20501.20501.16501.20001.200017,400
Oct 31, 20241.16001.21501.16001.20501.205055,813
Oct 30, 20241.19001.22501.17001.17001.170022,427
Oct 29, 20241.22001.22001.19001.19001.190086,289
Oct 28, 20241.19001.24001.18501.22001.2200117,287
Oct 25, 20241.19501.19501.18001.18501.18503,152
Oct 24, 20241.19501.19501.18001.19501.1950237,537
Oct 23, 20241.17001.18001.15501.17251.1725431,483
Oct 22, 20241.17001.18001.14001.14001.1400429,231
Oct 21, 20241.17001.19001.17001.17001.17007,027
Oct 18, 20241.15001.19001.14501.17001.1700368,234
Oct 17, 20241.10001.13001.10001.13001.130026,524
Oct 16, 20241.07501.08501.06501.08501.085021,186
Oct 15, 20241.04501.09001.04001.09001.0900258,592
Oct 14, 20241.02501.02501.01501.01501.01505,048
Oct 11, 20241.04001.04001.01001.01001.010033,878
Oct 10, 20240.99001.05000.99001.03501.035055,673
Oct 9, 20240.99500.99500.98000.99000.990022,568
Oct 8, 20240.97000.98500.97000.98500.985045,871
Oct 7, 20240.99000.99000.97500.97500.975010,691
Oct 4, 20241.00001.00000.97001.00001.000029,581
Oct 3, 20241.00001.00001.00001.00001.0000-
Oct 2, 20241.00001.00001.00001.00001.00002,000
Oct 1, 20241.00001.01501.00001.00001.000052,896
Sep 30, 20241.00001.00000.98501.00001.0000188,157
Sep 27, 20240.96000.99000.95000.99000.990026,261
Sep 26, 20240.96000.96000.96000.96000.9600966
Sep 25, 20240.96000.96000.96000.96000.96002,591
Sep 24, 20240.98001.00000.95500.96000.960014,480
Sep 23, 20240.98000.98000.98000.98000.98001,721
Sep 20, 20240.96000.98000.96000.98000.980027,695
Sep 19, 20240.97500.97500.97000.97000.97003,997
Sep 18, 20240.98000.98000.97000.97000.970065,802
Sep 17, 20240.97000.97000.96000.97000.970048,125
Sep 16, 20240.98000.98000.96000.96000.96007,310
Sep 13, 20240.97000.98000.96000.96000.960018,354
Sep 12, 20240.97000.98500.95500.98000.980042,029
Sep 11, 20240.98000.98000.98000.98000.980010,000
Sep 10, 20240.96000.98500.96000.98000.980083,073
Sep 9, 20240.95000.96500.95000.96000.9600437,476
Sep 6, 20240.93500.95500.92000.95500.955085,746
Sep 5, 20240.94000.94000.93500.94000.94002,771
Sep 4, 20240.98500.98500.91500.93500.9350226,709
Sep 3, 20240.98500.98500.95000.95000.950041,578
Sep 2, 20240.95000.95000.95000.95000.95008,974
Aug 30, 20240.94000.96500.94000.96500.965092,610
Aug 29, 20240.93500.95750.93500.94000.940047,683
Aug 28, 20240.90500.96000.90500.96000.9600312,974
Aug 27, 20240.91500.93500.89500.92000.9200103,200
Aug 26, 20240.90500.91500.90500.91500.91509,062
Aug 23, 20240.92000.94000.91000.94000.940087,850
Aug 22, 20240.94000.94000.93250.93250.932544,857
Aug 21, 20240.92500.94000.89500.94000.940054,966
Aug 20, 20240.95000.95000.92000.92500.925047,636
Aug 19, 20240.94500.95000.94500.95000.9500128,476
Aug 16, 20240.95000.95000.92000.95000.950062,346
Aug 15, 20240.95000.95500.94500.95500.955083,292
Aug 14, 20240.95000.96500.95000.96500.965055,275
Aug 13, 20240.94500.96000.94000.95500.9550151,093
Aug 12, 20240.94000.95500.93500.94500.9450413,116
Aug 9, 20240.87000.94500.87000.94500.9450134,860
Aug 8, 20240.85000.89000.85000.89000.890017,947
Aug 7, 20240.93500.93500.85500.85500.8550127,734
Aug 6, 20240.94000.94250.91000.94000.940073,270
Aug 5, 20240.98000.98000.91000.94500.945050,523
Aug 2, 20240.94000.99000.94000.97500.9750148,688
Aug 1, 20240.95000.99000.93000.94000.9400136,946
Jul 31, 20240.93000.95000.88000.95000.9500440,155
Jul 30, 20240.88000.92500.88000.90000.9000158,287
Jul 29, 20240.86500.86500.86500.86500.8650-
Jul 26, 20240.87500.87500.86000.86500.86505,941
Jul 25, 20240.90000.90000.85500.86500.865079,300
Jul 24, 20240.88000.90000.88000.90000.900045,918
Jul 23, 20240.85500.88000.85500.88000.880028,779
Jul 22, 20240.90000.92000.86000.87000.870093,150
Jul 19, 20240.88500.90500.85000.85000.850017,516
Jul 18, 20240.89000.89000.88500.88500.885030,585
Jul 17, 20240.85000.89000.85000.89000.890012,498
Jul 16, 20240.92500.92500.85000.85000.850045,628
Jul 15, 20240.85000.93000.85000.92000.9200106,597
Jul 12, 20240.87000.87000.80000.83000.830075,800
Jul 11, 20240.83000.88000.83000.87000.8700109,963
Jul 10, 20240.81000.83500.79500.83500.83502,077,759
Jul 9, 20240.83500.83500.83500.83500.8350-
Jul 8, 20240.81500.83500.81500.83500.835072,126
Jul 5, 20240.83500.83500.81000.83500.8350143,019
Jul 4, 20240.83000.84000.80500.84000.840062,114
Jul 3, 20240.80500.83000.80000.80500.805050,905
Jul 2, 20240.81500.82500.80500.80500.805013,552
Jul 1, 20240.83500.83500.83000.83000.8300149
Jun 28, 20240.84000.86000.82000.86000.860047,816
Jun 27, 20240.83500.83500.83000.83500.835045,755
Jun 26, 20240.84000.84000.83500.83500.835084,792
Jun 25, 20240.83500.84500.83500.84000.840038,407
Jun 24, 20240.83500.84500.83500.83500.835032,862
Jun 21, 20240.84000.84000.83500.84000.840032,871
Jun 20, 20240.83500.86000.83500.83500.835066,973
Jun 19, 20240.86000.86000.83000.84000.840078,113
Jun 18, 20240.84500.86000.84500.85000.850061,909
Jun 17, 20240.87000.87000.81500.86000.860044,233
Jun 14, 20240.87000.87000.87000.87000.87005,750
Jun 13, 20240.88500.89000.87000.87000.870037,670
Jun 12, 20240.90500.91000.89000.89000.890047,082
Jun 11, 20240.92500.92500.89250.90000.900047,189
Jun 7, 20240.88500.92000.88500.92000.920029,907
Jun 6, 20240.90000.90000.89000.89000.890038,398
Jun 5, 20240.90000.90000.90000.90000.900053,068
Jun 4, 20240.91000.91000.90000.90000.900021,573
Jun 3, 20240.91000.91500.90500.91000.910014,460
May 31, 20240.92000.93000.90500.90500.90508,586
May 30, 20240.94000.94000.92000.92000.920042,301
May 29, 20240.95500.95500.92000.92000.920036,919
May 28, 20240.95000.97000.95000.97000.97006,050
May 27, 20240.96000.96000.95000.95000.950014,696
May 24, 20240.96500.96500.93500.96500.965029,342
May 23, 20240.98500.98500.97000.97000.970027,417
May 22, 20240.96000.99000.96000.99000.990021,388
May 21, 20240.96500.98000.96500.97000.970034,843
May 20, 20240.99001.00000.96500.96500.965055,488
May 17, 20240.96500.98500.96500.97500.975015,326
May 16, 20240.97000.99500.95500.96500.965061,114
May 15, 20240.92500.95500.92000.95500.955054,538
May 14, 20240.92500.92500.92000.92000.92005,048
May 13, 20240.94500.97500.92000.92000.920044,774
May 10, 20240.91500.94500.90500.94500.945018,863
May 9, 20240.92000.92000.87500.91000.910075,077
May 8, 20240.96000.96000.90000.93000.930082,854
May 7, 20240.96000.98000.96000.96000.960033,216
May 6, 20241.00001.00000.96000.96000.960036,227