STARLUX Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	27.90	27.95	27.75	27.75	-	-0.54%	3,442,085
Dec 25, 2024	28.15	28.15	27.85	27.90	-	-0.53%	4,027,322
Dec 24, 2024	27.80	28.50	27.80	28.05	-	0.90%	7,483,831
Dec 23, 2024	27.85	27.95	27.75	27.80	-	-	4,104,997
Dec 20, 2024	27.80	27.90	27.70	27.80	-	-	4,072,790
Dec 19, 2024	27.85	27.85	27.70	27.80	-	-0.54%	3,828,002
Dec 18, 2024	28.00	28.20	27.85	27.95	-	-0.36%	3,071,347
Dec 17, 2024	27.90	28.15	27.85	28.05	-	0.54%	4,159,535
Dec 16, 2024	28.15	28.25	27.90	27.90	-	-0.89%	5,920,360
Dec 13, 2024	28.40	28.55	28.15	28.15	-	-0.88%	6,745,271
Dec 12, 2024	28.20	28.40	28.20	28.40	-	0.71%	8,415,285
Dec 11, 2024	28.35	28.35	28.10	28.20	-	-0.53%	5,337,704
Dec 10, 2024	28.45	28.45	28.05	28.35	-	0.18%	6,956,355
Dec 9, 2024	27.90	28.55	27.90	28.30	-	1.25%	12,887,384
Dec 6, 2024	28.00	28.00	27.85	27.95	-	-0.18%	3,715,933
Dec 5, 2024	28.05	28.15	27.90	28.00	-	-	5,920,585
Dec 4, 2024	28.50	28.50	27.80	28.00	-	-1.23%	8,491,516
Dec 3, 2024	27.65	28.80	27.65	28.35	-	2.72%	16,373,721
Dec 2, 2024	27.50	27.65	27.45	27.60	-	0.36%	5,915,518
Nov 29, 2024	27.10	27.50	27.00	27.50	-	1.48%	4,220,756
Nov 28, 2024	27.55	27.60	27.05	27.10	-	-1.63%	8,679,481
Nov 27, 2024	27.95	27.95	27.55	27.55	-	-0.90%	6,011,566
Nov 26, 2024	27.75	28.00	27.75	27.80	-	0.18%	3,869,529
Nov 25, 2024	27.80	28.00	27.75	27.75	-	-	4,283,328
Nov 22, 2024	27.80	27.95	27.75	27.75	-	-	5,347,848
Nov 21, 2024	27.90	27.95	27.65	27.75	-	-0.54%	5,502,609
Nov 20, 2024	27.90	27.90	27.90	27.90	-	-0.53%	12,000
Nov 19, 2024	28.00	28.10	27.95	28.05	-	0.54%	6,414,079
Nov 18, 2024	28.30	28.30	27.80	27.90	-	-1.41%	9,653,003
Nov 15, 2024	28.15	28.60	28.00	28.30	-	1.25%	11,987,356
Nov 14, 2024	28.35	28.45	27.90	27.95	-	-1.24%	12,123,522
Nov 13, 2024	27.85	28.70	27.85	28.30	-	2.17%	15,871,359
Nov 12, 2024	27.40	27.95	27.40	27.70	-	1.09%	10,723,771
Nov 11, 2024	27.80	27.95	27.35	27.40	-	-1.08%	13,298,920
Nov 8, 2024	27.95	28.00	27.70	27.70	-	-0.54%	9,284,370
Nov 7, 2024	27.60	27.95	27.60	27.85	-	1.09%	9,249,583
Nov 6, 2024	27.80	27.85	27.50	27.55	-	-0.90%	9,426,503
Nov 5, 2024	27.50	27.90	26.90	27.80	-	1.09%	14,873,927
Nov 4, 2024	28.15	28.30	27.50	27.50	-	-2.31%	25,668,594
Nov 1, 2024	28.25	28.30	27.80	28.15	-	-1.05%	18,488,659
Oct 31, 2024	28.45	28.45	28.45	28.45	-	-	-
Oct 30, 2024	28.80	28.95	28.45	28.45	-	-0.70%	22,197,598
Oct 29, 2024	29.00	29.10	28.40	28.65	-	-1.72%	37,617,287
Oct 28, 2024	30.75	30.80	28.15	29.15	-	-5.20%	85,407,767
Oct 25, 2024	25.95	32.00	25.65	30.75	-	-2.07%	252,247,960
Oct 24, 2024	31.00	31.50	30.85	31.40	-	2.11%	21,692,195
Oct 23, 2024	30.60	31.00	30.35	30.75	-	-	18,101,079
Oct 22, 2024	31.20	31.30	30.45	30.75	-	-1.28%	15,527,267
Oct 21, 2024	31.55	31.80	30.90	31.15	-	-2.04%	20,214,694
Oct 18, 2024	32.00	32.30	31.40	31.80	-	-0.16%	20,076,990