New Zealand markets closed

Starbox Group Holdings Ltd. (STBX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1963+0.0025 (+1.29%)
As of 12:47PM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.19820.19820.19600.19630.196390,696
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
01 Mar 20240.29800.31000.29300.30900.309053,400
29 Feb 20240.30000.30400.29300.29300.293061,800
28 Feb 20240.29300.30900.29000.29400.2940155,100
27 Feb 20240.29100.31000.29000.30700.307082,700
26 Feb 20240.29200.31400.29200.30000.3000119,500
23 Feb 20240.30000.30300.28300.28900.289081,200
22 Feb 20240.32000.33900.27500.29300.2930232,800
21 Feb 20240.31600.34000.30300.30400.3040150,500
20 Feb 20240.34100.35800.31200.31600.3160254,500
16 Feb 20240.35000.36000.33200.34100.3410255,700
15 Feb 20240.36000.36300.32500.34700.3470405,600
14 Feb 20240.34000.37000.31300.32500.3250774,900
13 Feb 20240.29000.34900.29000.34000.3400683,400
12 Feb 20240.32200.32500.28900.29500.2950283,600
09 Feb 20240.32000.32900.30500.31600.316086,200
08 Feb 20240.30000.32200.30000.31200.3120415,400
07 Feb 20240.29000.31900.29000.29800.2980141,400
06 Feb 20240.29900.29900.29000.29000.2900111,300
05 Feb 20240.29000.30700.27600.28700.2870234,600
02 Feb 20240.30300.32000.27200.31700.3170339,100
01 Feb 20240.32200.38000.29000.30300.3030818,600
31 Jan 20240.24200.39500.24200.34000.34002,891,800
30 Jan 20240.24900.27000.24200.26000.2600184,200
29 Jan 20240.20800.25000.20800.24000.2400559,700
26 Jan 20240.21600.21600.20200.20700.207065,800
25 Jan 20240.20000.23200.20000.20100.2010294,000
24 Jan 20240.19800.21500.19300.20000.200026,000
23 Jan 20240.21100.21100.19000.19700.1970250,500
22 Jan 20240.21200.21200.20000.20100.2010136,400
19 Jan 20240.22500.23500.20000.21300.2130336,000
18 Jan 20240.24000.25000.23000.23000.2300172,400
17 Jan 20240.23500.26000.23000.23700.2370186,800
16 Jan 20240.24000.27000.23800.23900.2390312,900
12 Jan 20240.23000.26700.23000.24700.2470376,900
11 Jan 20240.26000.26000.24400.24800.2480103,700
10 Jan 20240.27400.27400.25600.25600.2560155,700
09 Jan 20240.28000.28000.26100.26100.2610124,000
08 Jan 20240.29000.29000.25500.28400.2840182,800
05 Jan 20240.26500.26500.24900.26500.2650154,800
04 Jan 20240.25700.26900.25000.26000.2600301,800
03 Jan 20240.26000.27000.23800.25300.2530465,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...