STARLUX Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	21.10	21.10	20.85	20.85	20.85	-1.18%	3,080,669
Aug 27, 2026	21.20	21.30	21.00	21.10	21.10	-0.47%	2,543,945
Aug 26, 2026	21.15	21.30	21.10	21.20	21.20	0.47%	2,314,938
Aug 25, 2026	21.30	21.35	21.10	21.10	21.10	-0.94%	1,983,605
Aug 24, 2026	21.30	21.45	21.25	21.30	21.30	-	2,738,254
Aug 21, 2026	21.15	21.40	21.10	21.30	21.30	0.71%	3,845,701
Aug 20, 2026	20.90	21.40	20.85	21.15	21.15	1.20%	6,235,508
Aug 19, 2026	20.75	21.00	20.40	20.90	20.90	0.48%	4,379,336
Aug 18, 2026	20.70	20.90	20.70	20.80	20.80	0.24%	5,519,865
Aug 17, 2026	20.40	20.75	20.25	20.75	20.75	1.72%	3,702,980
Aug 14, 2026	20.40	20.45	20.20	20.40	20.40	-	5,058,719
Aug 13, 2026	20.55	20.60	20.35	20.40	20.40	-0.73%	5,562,422
Aug 12, 2026	20.65	20.70	20.45	20.55	20.55	-0.96%	5,948,504
Aug 11, 2026	20.80	20.80	20.60	20.75	20.75	-	4,609,891
Aug 10, 2026	21.15	21.15	20.55	20.75	20.75	-2.58%	11,937,552
Aug 7, 2026	21.15	21.35	21.15	21.30	21.30	0.71%	2,412,733
Aug 6, 2026	21.20	21.40	21.05	21.15	21.15	-0.70%	3,707,620
Aug 5, 2026	21.35	21.45	21.20	21.30	21.30	0.71%	3,681,432
Aug 4, 2026	21.05	21.35	20.95	21.15	21.15	-0.94%	5,506,550
Aug 3, 2026	21.65	21.70	21.30	21.35	21.35	-1.39%	5,253,791
Jul 31, 2026	21.70	22.00	21.65	21.65	21.65	0.46%	6,985,952
Jul 30, 2026	21.50	21.60	21.30	21.55	21.55	0.23%	4,454,388
Jul 29, 2026	21.85	22.00	21.15	21.50	21.50	-1.38%	8,982,690
Jul 28, 2026	21.55	21.85	21.45	21.80	21.80	0.93%	8,864,340
Jul 27, 2026	21.30	21.60	21.20	21.60	21.60	2.13%	3,956,571
Jul 24, 2026	21.05	21.25	21.05	21.15	21.15	-0.47%	3,464,753
Jul 23, 2026	21.40	21.45	21.15	21.25	21.25	-0.70%	4,284,884
Jul 22, 2026	22.00	22.20	21.35	21.40	21.40	-2.73%	8,147,500
Jul 21, 2026	21.40	22.05	21.35	22.00	22.00	3.29%	11,226,352
Jul 20, 2026	21.35	21.40	20.90	21.30	21.30	0.47%	5,661,730
Jul 17, 2026	21.55	21.55	21.10	21.20	21.20	-1.62%	6,506,005
Jul 16, 2026	21.35	21.65	21.30	21.55	21.55	1.17%	6,258,838
Jul 15, 2026	21.20	21.35	21.15	21.30	21.30	0.71%	4,133,164
Jul 14, 2026	21.35	21.45	20.90	21.15	21.15	-0.24%	5,968,852
Jul 13, 2026	21.15	21.30	21.05	21.20	21.20	0.24%	3,747,627
Jul 9, 2026	21.20	21.20	20.95	21.15	21.15	-0.24%	4,312,278
Jul 8, 2026	21.30	21.60	21.10	21.20	21.20	-0.47%	4,438,350
Jul 7, 2026	21.40	21.45	21.10	21.30	21.30	-0.23%	4,465,788
Jul 6, 2026	21.50	21.55	21.25	21.35	21.35	0.23%	4,076,117
Jul 3, 2026	21.05	21.65	21.05	21.30	21.30	1.19%	5,636,317
Jul 2, 2026	21.05	21.15	20.85	21.05	21.05	-	3,756,098
Jul 1, 2026	21.10	21.15	20.80	21.05	21.05	-0.24%	5,962,798
Jun 30, 2026	21.10	21.20	21.00	21.10	21.10	0.24%	4,730,726
Jun 29, 2026	21.25	21.35	21.00	21.05	21.05	-0.71%	4,645,305
Jun 26, 2026	21.95	21.95	21.15	21.20	21.20	-3.42%	8,371,795
Jun 25, 2026	21.95	22.45	21.80	21.95	21.95	1.15%	15,459,590
Jun 24, 2026	21.50	22.00	21.30	21.70	21.70	1.40%	12,524,249
Jun 23, 2026	20.95	21.50	20.95	21.40	21.40	2.39%	10,844,456
Jun 22, 2026	21.35	21.35	20.85	20.90	20.90	-1.65%	7,773,240
Jun 18, 2026	21.35	21.45	21.05	21.25	21.25	0.24%	7,938,674