New Zealand markets open in 3 hours 27 minutes

Starbox Group Holdings Ltd. (STBX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1655-0.0045 (-2.65%)
As of 02:23PM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 20240.16600.17200.16100.16550.165530,278
24 Jul 20240.16700.18000.16000.17000.1700257,400
23 Jul 20240.16900.17200.15200.17200.17202,043,000
22 Jul 20240.16800.17000.16700.17000.170040,500
19 Jul 20240.17300.17600.16500.16700.167038,000
18 Jul 20240.17200.18000.17000.17300.173034,900
17 Jul 20240.17500.17700.16800.17200.172048,900
16 Jul 20240.18300.18300.17200.17400.174059,300
15 Jul 20240.18000.18500.16300.18300.183094,900
12 Jul 20240.19000.19200.18200.18200.182019,200
11 Jul 20240.18100.18500.18100.18200.182047,400
10 Jul 20240.18000.18800.18000.18100.181043,200
09 Jul 20240.18700.19000.18000.18000.180046,700
08 Jul 20240.18000.18800.18000.18300.183047,600
05 Jul 20240.18500.18500.18000.18500.185052,700
03 Jul 20240.18000.19600.18000.18300.183081,900
02 Jul 20240.18200.18500.18100.18500.185043,100
01 Jul 20240.18700.19700.18100.18500.185094,000
28 Jun 20240.18000.18800.17400.18600.186096,800
27 Jun 20240.18100.18800.17200.17400.174017,800
26 Jun 20240.17100.18800.17100.17300.173041,200
25 Jun 20240.18500.18500.17100.17200.172019,900
24 Jun 20240.18500.18500.17600.17700.177047,900
21 Jun 20240.18000.18700.18000.18500.185042,100
20 Jun 20240.18400.18800.17200.17800.178076,300
18 Jun 20240.18000.18100.17500.17800.178046,800
17 Jun 20240.16800.18800.16800.17000.170030,100
14 Jun 20240.17200.18200.16500.17400.174094,200
13 Jun 20240.18000.18400.17100.17500.175020,400
12 Jun 20240.18300.18300.16300.17500.1750190,400
11 Jun 20240.17200.18000.17200.17700.177036,700
10 Jun 20240.19100.19100.17000.17900.179050,000
07 Jun 20240.18300.19000.18300.18400.184024,700
06 Jun 20240.19200.19200.18500.18800.188034,800
05 Jun 20240.19000.19300.18500.18500.1850127,800
04 Jun 20240.18600.19000.18200.18300.183021,700
03 Jun 20240.18900.20000.18100.18600.1860133,500
31 May 20240.18500.20100.18500.18700.1870155,800
30 May 20240.21000.21000.18100.19000.1900141,300
29 May 20240.20000.20500.19100.19300.193033,400
28 May 20240.20900.20900.18200.19000.1900176,500
24 May 20240.19800.20000.19600.20000.2000112,900
23 May 20240.20000.20000.19200.19500.195047,700
22 May 20240.19600.20000.19000.19800.198089,200
21 May 20240.19700.21000.19500.19500.195058,600
20 May 20240.20000.21200.19700.20900.209096,500
17 May 20240.22000.22000.20000.20400.2040250,000
16 May 20240.21400.21400.19100.20000.2000126,500
15 May 20240.21600.21700.20200.20500.205040,500
14 May 20240.19100.21800.19100.20300.2030258,000
13 May 20240.19000.19700.19000.19000.190031,300
10 May 20240.19700.19700.19000.19100.191052,000
09 May 20240.20000.22000.19100.19700.1970188,700
08 May 20240.18600.20000.18000.19500.1950137,700
07 May 20240.19300.19300.17500.17900.1790138,000
06 May 20240.18200.18200.17100.17700.177099,400
03 May 20240.16500.17900.16500.17000.170076,800
02 May 20240.19000.19000.16000.17300.1730270,400
01 May 20240.19600.19600.18500.18500.185026,200
30 Apr 20240.19800.19900.18200.18600.1860117,800
29 Apr 20240.20000.20500.18700.19000.190058,500
26 Apr 20240.19000.20000.19000.19600.196029,600
25 Apr 20240.19900.20000.18500.18800.188071,800
24 Apr 20240.20000.20900.19100.19500.1950110,800
23 Apr 20240.19900.21000.19000.20300.203075,500
22 Apr 20240.19100.20000.19000.19100.1910120,700
19 Apr 20240.21400.21400.19000.19100.1910179,500
18 Apr 20240.22600.23000.20200.20900.209045,700
17 Apr 20240.24000.24000.21000.23000.2300149,000
16 Apr 20240.24000.24000.20000.23300.2330124,800
15 Apr 20240.23400.24400.22300.22800.2280133,500
12 Apr 20240.25800.25800.24000.24000.2400127,100
11 Apr 20240.24500.25500.22200.24100.2410170,800
10 Apr 20240.25000.25000.24200.24900.2490228,200
09 Apr 20240.23900.24900.23600.24700.2470376,100
08 Apr 20240.22500.24000.22000.23100.2310166,900
05 Apr 20240.22400.22400.21100.22000.2200173,700
04 Apr 20240.21500.23400.21000.21000.2100418,300
03 Apr 20240.22300.24000.20000.21200.2120216,400
02 Apr 20240.23400.24300.22000.22300.223080,900
01 Apr 20240.22600.24400.22000.23100.231097,600
28 Mar 20240.24900.26300.21100.21200.2120352,500
27 Mar 20240.26400.26400.24000.24000.2400131,900
26 Mar 20240.27300.27400.24000.25000.2500131,900
25 Mar 20240.29000.29000.25000.26300.2630236,400
22 Mar 20240.28600.30400.28000.28700.2870200,200
21 Mar 20240.29500.31000.29500.29900.299031,200
20 Mar 20240.31000.31200.29500.30100.301073,300
19 Mar 20240.30700.31000.30000.30900.309090,100
18 Mar 20240.32000.32000.30000.30900.309086,100
15 Mar 20240.29000.33000.29000.30500.3050264,000
14 Mar 20240.29400.29500.28000.28900.2890111,400
13 Mar 20240.29500.29500.27900.28100.281011,000
12 Mar 20240.29000.29900.27000.27600.276076,800
11 Mar 20240.29000.29500.28500.28500.285027,400
08 Mar 20240.27600.30000.27600.28000.280047,000
07 Mar 20240.29100.29900.26700.27500.275076,300
06 Mar 20240.29000.30400.26400.28800.2880221,500
05 Mar 20240.30000.30300.28000.29000.2900244,600
04 Mar 20240.31500.31500.29000.31000.3100266,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...