ASX - Delayed Quote AUD

LARK Distilling Co. Ltd. (LRK.AX)

Compare
1.1500 -0.0100 (-0.86%)
At close: 4:10:23 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 1.1500 1.1500 1.1000 1.1500 1.1500 42,749
Jan 7, 2025 1.1500 1.1600 1.1500 1.1600 1.1600 27,562
Jan 6, 2025 1.1400 1.1400 1.1400 1.1400 1.1400 720
Jan 3, 2025 1.1600 1.1600 1.1600 1.1600 1.1600 -
Jan 2, 2025 1.1500 1.1600 1.1500 1.1600 1.1600 22,493
Dec 31, 2024 1.1500 1.1500 1.1200 1.1500 1.1500 47,712
Dec 30, 2024 1.0500 1.1600 1.0500 1.1600 1.1600 112,745
Dec 27, 2024 1.1000 1.1300 1.1000 1.1300 1.1300 21,806
Dec 24, 2024 1.1150 1.1150 1.0600 1.0700 1.0700 50,955
Dec 23, 2024 1.1100 1.1100 1.1100 1.1100 1.1100 5,484
Dec 20, 2024 1.1100 1.1150 1.0950 1.1100 1.1100 18,764
Dec 19, 2024 1.1200 1.1200 1.1000 1.1100 1.1100 94,766
Dec 18, 2024 1.1200 1.1200 1.1000 1.1000 1.1000 74,812
Dec 17, 2024 1.0650 1.1100 1.0650 1.1100 1.1100 47,783
Dec 16, 2024 1.0550 1.0550 1.0500 1.0500 1.0500 9,070
Dec 13, 2024 1.0950 1.0950 1.0200 1.0750 1.0750 33,725
Dec 12, 2024 1.0600 1.0950 1.0550 1.0950 1.0950 44,762
Dec 11, 2024 1.0450 1.0450 1.0200 1.0400 1.0400 9,046
Dec 10, 2024 1.0000 1.0200 0.9800 0.9900 0.9900 6,934
Dec 9, 2024 1.0850 1.0850 1.0000 1.0000 1.0000 29,485
Dec 6, 2024 1.0450 1.0700 1.0200 1.0600 1.0600 43,158
Dec 5, 2024 0.9850 1.0550 0.9850 1.0550 1.0550 41,605
Dec 4, 2024 0.9850 1.0050 0.9850 0.9850 0.9850 29,078
Dec 3, 2024 1.0800 1.1050 0.9800 0.9900 0.9900 38,402
Dec 2, 2024 1.1500 1.1500 1.0800 1.0800 1.0800 14,735
Nov 29, 2024 1.1650 1.1650 1.1000 1.1500 1.1500 87,916
Nov 28, 2024 1.1500 1.1650 1.1400 1.1650 1.1650 107,892
Nov 27, 2024 1.1200 1.1500 1.1000 1.1500 1.1500 110,314
Nov 26, 2024 1.1400 1.1400 1.1350 1.1400 1.1400 29,627
Nov 25, 2024 1.1700 1.1700 1.1000 1.1500 1.1500 19,663
Nov 22, 2024 1.1600 1.1600 1.1100 1.1600 1.1600 93,617
Nov 21, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 16
Nov 20, 2024 1.1600 1.1600 1.1150 1.1500 1.1500 92,221
Nov 19, 2024 1.1050 1.1550 1.1050 1.1500 1.1500 66,502
Nov 18, 2024 1.1400 1.1500 1.1050 1.1500 1.1500 60,405
Nov 15, 2024 1.1200 1.1200 0.9550 1.1500 1.1500 127,860
Nov 14, 2024 1.1350 1.1375 1.1200 1.1200 1.1200 1,456
Nov 13, 2024 1.1375 1.1375 1.1300 1.1350 1.1350 538
Nov 12, 2024 1.1800 1.1800 1.1250 1.1600 1.1600 88,269
Nov 11, 2024 1.1600 1.1750 1.1600 1.1750 1.1750 7,941
Nov 8, 2024 1.1600 1.1800 1.1600 1.1700 1.1700 56,309
Nov 7, 2024 1.1900 1.1900 1.1650 1.1700 1.1700 13,339
Nov 6, 2024 1.1700 1.1700 1.1600 1.1600 1.1600 49,603
Nov 5, 2024 1.1900 1.1900 1.1700 1.1700 1.1700 4,553
Nov 4, 2024 1.1600 1.1950 1.1600 1.1950 1.1950 9,665
Nov 1, 2024 1.2050 1.2050 1.1650 1.2000 1.2000 17,400
Oct 31, 2024 1.1600 1.2150 1.1600 1.2050 1.2050 55,813
Oct 30, 2024 1.1900 1.2250 1.1700 1.1700 1.1700 22,427
Oct 29, 2024 1.2200 1.2200 1.1900 1.1900 1.1900 86,289
Oct 28, 2024 1.1900 1.2400 1.1850 1.2200 1.2200 117,287
Oct 25, 2024 1.1950 1.1950 1.1800 1.1850 1.1850 3,152
Oct 24, 2024 1.1950 1.1950 1.1800 1.1950 1.1950 237,537
Oct 23, 2024 1.1700 1.1800 1.1550 1.1725 1.1725 431,483
Oct 22, 2024 1.1700 1.1800 1.1400 1.1400 1.1400 429,231
Oct 21, 2024 1.1700 1.1900 1.1700 1.1700 1.1700 7,027
Oct 18, 2024 1.1500 1.1900 1.1450 1.1700 1.1700 368,234
Oct 17, 2024 1.1000 1.1300 1.1000 1.1300 1.1300 26,524
Oct 16, 2024 1.0750 1.0850 1.0650 1.0850 1.0850 21,186
Oct 15, 2024 1.0450 1.0900 1.0400 1.0900 1.0900 258,592
Oct 14, 2024 1.0250 1.0250 1.0150 1.0150 1.0150 5,048
Oct 11, 2024 1.0400 1.0400 1.0100 1.0100 1.0100 33,878
Oct 10, 2024 0.9900 1.0500 0.9900 1.0350 1.0350 55,673
Oct 9, 2024 0.9950 0.9950 0.9800 0.9900 0.9900 22,568
Oct 8, 2024 0.9700 0.9850 0.9700 0.9850 0.9850 45,871
Oct 7, 2024 0.9900 0.9900 0.9750 0.9750 0.9750 10,691
Oct 4, 2024 1.0000 1.0000 0.9700 1.0000 1.0000 29,581
Oct 3, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Oct 2, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 2,000
Oct 1, 2024 1.0000 1.0150 1.0000 1.0000 1.0000 52,896
Sep 30, 2024 1.0000 1.0000 0.9850 1.0000 1.0000 188,157
Sep 27, 2024 0.9600 0.9900 0.9500 0.9900 0.9900 26,261
Sep 26, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 966
Sep 25, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 2,591
Sep 24, 2024 0.9800 1.0000 0.9550 0.9600 0.9600 14,480
Sep 23, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 1,721
Sep 20, 2024 0.9600 0.9800 0.9600 0.9800 0.9800 27,695
Sep 19, 2024 0.9750 0.9750 0.9700 0.9700 0.9700 3,997
Sep 18, 2024 0.9800 0.9800 0.9700 0.9700 0.9700 65,802
Sep 17, 2024 0.9700 0.9700 0.9600 0.9700 0.9700 48,125
Sep 16, 2024 0.9800 0.9800 0.9600 0.9600 0.9600 7,310
Sep 13, 2024 0.9700 0.9800 0.9600 0.9600 0.9600 18,354
Sep 12, 2024 0.9700 0.9850 0.9550 0.9800 0.9800 42,029
Sep 11, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 10,000
Sep 10, 2024 0.9600 0.9850 0.9600 0.9800 0.9800 83,073
Sep 9, 2024 0.9500 0.9650 0.9500 0.9600 0.9600 437,476
Sep 6, 2024 0.9350 0.9550 0.9200 0.9550 0.9550 85,746
Sep 5, 2024 0.9400 0.9400 0.9350 0.9400 0.9400 2,771
Sep 4, 2024 0.9850 0.9850 0.9150 0.9350 0.9350 226,709
Sep 3, 2024 0.9850 0.9850 0.9500 0.9500 0.9500 41,578
Sep 2, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 8,974
Aug 30, 2024 0.9400 0.9650 0.9400 0.9650 0.9650 92,610
Aug 29, 2024 0.9350 0.9575 0.9350 0.9400 0.9400 47,683
Aug 28, 2024 0.9050 0.9600 0.9050 0.9600 0.9600 312,974
Aug 27, 2024 0.9150 0.9350 0.8950 0.9200 0.9200 103,200
Aug 26, 2024 0.9050 0.9150 0.9050 0.9150 0.9150 9,062
Aug 23, 2024 0.9200 0.9400 0.9100 0.9400 0.9400 87,850
Aug 22, 2024 0.9400 0.9400 0.9325 0.9325 0.9325 44,857
Aug 21, 2024 0.9250 0.9400 0.8950 0.9400 0.9400 54,966
Aug 20, 2024 0.9500 0.9500 0.9200 0.9250 0.9250 47,636
Aug 19, 2024 0.9450 0.9500 0.9450 0.9500 0.9500 128,476
Aug 16, 2024 0.9500 0.9500 0.9200 0.9500 0.9500 62,346
Aug 15, 2024 0.9500 0.9550 0.9450 0.9550 0.9550 83,292
Aug 14, 2024 0.9500 0.9650 0.9500 0.9650 0.9650 55,275
Aug 13, 2024 0.9450 0.9600 0.9400 0.9550 0.9550 151,093
Aug 12, 2024 0.9400 0.9550 0.9350 0.9450 0.9450 413,116
Aug 9, 2024 0.8700 0.9450 0.8700 0.9450 0.9450 134,860
Aug 8, 2024 0.8500 0.8900 0.8500 0.8900 0.8900 17,947
Aug 7, 2024 0.9350 0.9350 0.8550 0.8550 0.8550 127,734
Aug 6, 2024 0.9400 0.9425 0.9100 0.9400 0.9400 73,270
Aug 5, 2024 0.9800 0.9800 0.9100 0.9450 0.9450 50,523
Aug 2, 2024 0.9400 0.9900 0.9400 0.9750 0.9750 148,688
Aug 1, 2024 0.9500 0.9900 0.9300 0.9400 0.9400 136,946
Jul 31, 2024 0.9300 0.9500 0.8800 0.9500 0.9500 440,155
Jul 30, 2024 0.8800 0.9250 0.8800 0.9000 0.9000 158,287
Jul 29, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Jul 26, 2024 0.8750 0.8750 0.8600 0.8650 0.8650 5,941
Jul 25, 2024 0.9000 0.9000 0.8550 0.8650 0.8650 79,300
Jul 24, 2024 0.8800 0.9000 0.8800 0.9000 0.9000 45,918
Jul 23, 2024 0.8550 0.8800 0.8550 0.8800 0.8800 28,779
Jul 22, 2024 0.9000 0.9200 0.8600 0.8700 0.8700 93,150
Jul 19, 2024 0.8850 0.9050 0.8500 0.8500 0.8500 17,516
Jul 18, 2024 0.8900 0.8900 0.8850 0.8850 0.8850 30,585
Jul 17, 2024 0.8500 0.8900 0.8500 0.8900 0.8900 12,498
Jul 16, 2024 0.9250 0.9250 0.8500 0.8500 0.8500 45,628
Jul 15, 2024 0.8500 0.9300 0.8500 0.9200 0.9200 106,597
Jul 12, 2024 0.8700 0.8700 0.8000 0.8300 0.8300 75,800
Jul 11, 2024 0.8300 0.8800 0.8300 0.8700 0.8700 109,963
Jul 10, 2024 0.8100 0.8350 0.7950 0.8350 0.8350 2,077,759
Jul 9, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Jul 8, 2024 0.8150 0.8350 0.8150 0.8350 0.8350 72,126
Jul 5, 2024 0.8350 0.8350 0.8100 0.8350 0.8350 143,019
Jul 4, 2024 0.8300 0.8400 0.8050 0.8400 0.8400 62,114
Jul 3, 2024 0.8050 0.8300 0.8000 0.8050 0.8050 50,905
Jul 2, 2024 0.8150 0.8250 0.8050 0.8050 0.8050 13,552
Jul 1, 2024 0.8350 0.8350 0.8300 0.8300 0.8300 149
Jun 28, 2024 0.8400 0.8600 0.8200 0.8600 0.8600 47,816
Jun 27, 2024 0.8350 0.8350 0.8300 0.8350 0.8350 45,755
Jun 26, 2024 0.8400 0.8400 0.8350 0.8350 0.8350 84,792
Jun 25, 2024 0.8350 0.8450 0.8350 0.8400 0.8400 38,407
Jun 24, 2024 0.8350 0.8450 0.8350 0.8350 0.8350 32,862
Jun 21, 2024 0.8400 0.8400 0.8350 0.8400 0.8400 32,871
Jun 20, 2024 0.8350 0.8600 0.8350 0.8350 0.8350 66,973
Jun 19, 2024 0.8600 0.8600 0.8300 0.8400 0.8400 78,113
Jun 18, 2024 0.8450 0.8600 0.8450 0.8500 0.8500 61,909
Jun 17, 2024 0.8700 0.8700 0.8150 0.8600 0.8600 44,233
Jun 14, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 5,750
Jun 13, 2024 0.8850 0.8900 0.8700 0.8700 0.8700 37,670
Jun 12, 2024 0.9050 0.9100 0.8900 0.8900 0.8900 47,082
Jun 11, 2024 0.9250 0.9250 0.8925 0.9000 0.9000 47,189
Jun 7, 2024 0.8850 0.9200 0.8850 0.9200 0.9200 29,907
Jun 6, 2024 0.9000 0.9000 0.8900 0.8900 0.8900 38,398
Jun 5, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 53,068
Jun 4, 2024 0.9100 0.9100 0.9000 0.9000 0.9000 21,573
Jun 3, 2024 0.9100 0.9150 0.9050 0.9100 0.9100 14,460
May 31, 2024 0.9200 0.9300 0.9050 0.9050 0.9050 8,586
May 30, 2024 0.9400 0.9400 0.9200 0.9200 0.9200 42,301
May 29, 2024 0.9550 0.9550 0.9200 0.9200 0.9200 36,919
May 28, 2024 0.9500 0.9700 0.9500 0.9700 0.9700 6,050
May 27, 2024 0.9600 0.9600 0.9500 0.9500 0.9500 14,696
May 24, 2024 0.9650 0.9650 0.9350 0.9650 0.9650 29,342
May 23, 2024 0.9850 0.9850 0.9700 0.9700 0.9700 27,417
May 22, 2024 0.9600 0.9900 0.9600 0.9900 0.9900 21,388
May 21, 2024 0.9650 0.9800 0.9650 0.9700 0.9700 34,843
May 20, 2024 0.9900 1.0000 0.9650 0.9650 0.9650 55,488
May 17, 2024 0.9650 0.9850 0.9650 0.9750 0.9750 15,326
May 16, 2024 0.9700 0.9950 0.9550 0.9650 0.9650 61,114
May 15, 2024 0.9250 0.9550 0.9200 0.9550 0.9550 54,538
May 14, 2024 0.9250 0.9250 0.9200 0.9200 0.9200 5,048
May 13, 2024 0.9450 0.9750 0.9200 0.9200 0.9200 44,774
May 10, 2024 0.9150 0.9450 0.9050 0.9450 0.9450 18,863
May 9, 2024 0.9200 0.9200 0.8750 0.9100 0.9100 75,077
May 8, 2024 0.9600 0.9600 0.9000 0.9300 0.9300 82,854
May 7, 2024 0.9600 0.9800 0.9600 0.9600 0.9600 33,216
May 6, 2024 1.0000 1.0000 0.9600 0.9600 0.9600 36,227
May 3, 2024 0.9900 1.0200 0.9800 0.9800 0.9800 131,898
May 2, 2024 1.0400 1.0400 0.8875 0.9900 0.9900 129,121
May 1, 2024 1.0400 1.0500 1.0400 1.0400 1.0400 6,382
Apr 30, 2024 1.0400 1.0700 1.0200 1.0400 1.0400 21,409
Apr 29, 2024 1.0950 1.0950 1.0200 1.0750 1.0750 47,743
Apr 26, 2024 1.0600 1.0950 1.0600 1.0950 1.0950 14,332
Apr 24, 2024 1.1000 1.1050 1.0500 1.0500 1.0500 35,519
Apr 23, 2024 1.1400 1.1400 1.1100 1.1100 1.1100 19,594
Apr 22, 2024 1.0950 1.1400 1.0950 1.1400 1.1400 10,040
Apr 19, 2024 1.1400 1.1400 1.0700 1.0950 1.0950 156,854
Apr 18, 2024 1.1500 1.1500 1.1350 1.1350 1.1350 3,031
Apr 17, 2024 1.1300 1.1650 1.1300 1.1600 1.1600 37,635
Apr 16, 2024 1.1500 1.1500 1.1300 1.1300 1.1300 26,761
Apr 15, 2024 1.1750 1.1750 1.1500 1.1500 1.1500 18,915
Apr 12, 2024 1.1700 1.1900 1.1600 1.1900 1.1900 44,383
Apr 11, 2024 1.1500 1.1700 1.1400 1.1700 1.1700 21,584
Apr 10, 2024 1.1400 1.1600 1.1300 1.1300 1.1300 15,861
Apr 9, 2024 1.1450 1.1700 1.1250 1.1250 1.1250 29,121
Apr 8, 2024 1.1600 1.1800 1.1450 1.1800 1.1800 18,851
Apr 5, 2024 1.1400 1.1550 1.1350 1.1400 1.1400 68,849
Apr 4, 2024 1.1500 1.1700 1.1300 1.1550 1.1550 23,007
Apr 3, 2024 1.1850 1.1900 1.1450 1.1450 1.1450 125,527
Apr 2, 2024 1.1900 1.1900 1.1700 1.1900 1.1900 14,401
Mar 28, 2024 1.1800 1.1950 1.1700 1.1950 1.1950 94,598
Mar 27, 2024 1.1600 1.1750 1.1500 1.1700 1.1700 29,731
Mar 26, 2024 1.1600 1.1800 1.1600 1.1600 1.1600 209
Mar 25, 2024 1.1950 1.1950 1.1700 1.1950 1.1950 43,026
Mar 22, 2024 1.1800 1.1950 1.1800 1.1950 1.1950 12,335
Mar 21, 2024 1.2000 1.2100 1.1900 1.1900 1.1900 22,855
Mar 20, 2024 1.1700 1.2000 1.1550 1.2000 1.2000 285,523
Mar 19, 2024 1.1900 1.1900 1.1500 1.1800 1.1800 82,889
Mar 18, 2024 1.1900 1.1900 1.1700 1.1700 1.1700 49,583
Mar 15, 2024 1.1900 1.2000 1.1700 1.1850 1.1850 14,133
Mar 14, 2024 1.1950 1.2450 1.1900 1.2450 1.2450 21,645
Mar 13, 2024 1.1950 1.2350 1.1900 1.2200 1.2200 138,336
Mar 12, 2024 1.2100 1.2150 1.1950 1.2000 1.2000 242,360
Mar 11, 2024 1.2000 1.2100 1.1900 1.2100 1.2100 65,421
Mar 8, 2024 1.2000 1.2050 1.2000 1.2050 1.2050 43,934
Mar 7, 2024 1.2000 1.2050 1.2000 1.2000 1.2000 44,711
Mar 6, 2024 1.2000 1.2150 1.2000 1.2000 1.2000 39,635
Mar 5, 2024 1.2000 1.2100 1.2000 1.2000 1.2000 13,506
Mar 4, 2024 1.2000 1.2250 1.2000 1.2000 1.2000 8,891
Mar 1, 2024 1.2050 1.2100 1.2000 1.2000 1.2000 11,992
Feb 29, 2024 1.2250 1.2250 1.1950 1.2000 1.2000 98,517
Feb 28, 2024 1.2350 1.2350 1.2250 1.2250 1.2250 15,941
Feb 27, 2024 1.2250 1.2250 1.2100 1.2250 1.2250 15,390
Feb 26, 2024 1.2450 1.2450 1.2250 1.2250 1.2250 42,181
Feb 23, 2024 1.2500 1.2500 1.2400 1.2400 1.2400 16,158
Feb 22, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 43,998
Feb 21, 2024 1.2600 1.2600 1.2400 1.2400 1.2400 19,215
Feb 20, 2024 1.2400 1.2600 1.2300 1.2600 1.2600 57,860
Feb 19, 2024 1.2450 1.2500 1.2400 1.2400 1.2400 61,305
Feb 16, 2024 1.2750 1.2750 1.2400 1.2450 1.2450 4,330
Feb 15, 2024 1.2400 1.2775 1.2400 1.2650 1.2650 12,232
Feb 14, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 52,334
Feb 13, 2024 1.2450 1.2500 1.2400 1.2450 1.2450 6,075
Feb 12, 2024 1.2400 1.2500 1.2400 1.2450 1.2450 4,304
Feb 9, 2024 1.2500 1.2600 1.2400 1.2600 1.2600 24,411
Feb 8, 2024 1.2400 1.2450 1.2400 1.2400 1.2400 21,086
Feb 7, 2024 1.2500 1.2500 1.2400 1.2450 1.2450 60,411
Feb 6, 2024 1.2400 1.2750 1.2400 1.2750 1.2750 15,111
Feb 5, 2024 1.2400 1.2750 1.2400 1.2400 1.2400 9,046
Feb 2, 2024 1.2600 1.2750 1.2400 1.2750 1.2750 63,996
Feb 1, 2024 1.2800 1.2800 1.2550 1.2700 1.2700 21,649
Jan 31, 2024 1.2650 1.2800 1.2600 1.2800 1.2800 16,765
Jan 30, 2024 1.2500 1.2600 1.2400 1.2600 1.2600 14,997
Jan 29, 2024 1.2800 1.2800 1.2400 1.2400 1.2400 72,441
Jan 25, 2024 1.2700 1.2900 1.2500 1.2900 1.2900 32,273
Jan 24, 2024 1.2300 1.2700 1.2300 1.2700 1.2700 44,582
Jan 23, 2024 1.2400 1.2450 1.2150 1.2150 1.2150 96,554
Jan 22, 2024 1.2800 1.2850 1.2400 1.2400 1.2400 5,547
Jan 19, 2024 1.2500 1.2700 1.2450 1.2700 1.2700 7,540
Jan 18, 2024 1.2450 1.2450 1.2450 1.2450 1.2450 11,721
Jan 17, 2024 1.2450 1.2500 1.2350 1.2500 1.2500 29,844
Jan 16, 2024 1.2500 1.2500 1.2200 1.2500 1.2500 237,940
Jan 15, 2024 1.2650 1.2650 1.2600 1.2600 1.2600 2,638
Jan 12, 2024 1.2900 1.2900 1.2600 1.2600 1.2600 9,900
Jan 11, 2024 1.2600 1.2900 1.2600 1.2900 1.2900 17,052
Jan 10, 2024 1.2600 1.3000 1.2600 1.3000 1.3000 7,224
Jan 9, 2024 1.2550 1.2600 1.2500 1.2600 1.2600 63,650
Jan 8, 2024 1.2600 1.2850 1.2600 1.2850 1.2850 10,563