Estrella Immunopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	1.10	1.10	1.04	1.05	1.05	-2.78%	22,977
Sep 4, 2025	1.08	1.09	1.03	1.08	1.08	-	37,234
Sep 3, 2025	0.98	1.09	0.98	1.08	1.08	0.93%	55,407
Sep 2, 2025	1.06	1.08	1.04	1.07	1.07	1.90%	27,911
Aug 29, 2025	0.98	1.08	0.98	1.05	1.05	9.38%	62,428
Aug 28, 2025	0.94	1.05	0.94	0.96	0.96	2.13%	104,203
Aug 27, 2025	0.94	0.99	0.90	0.94	0.94	-3.04%	4,756
Aug 26, 2025	0.94	0.97	0.94	0.97	0.97	0.05%	2,020
Aug 25, 2025	0.91	0.98	0.91	0.97	0.97	-0.09%	1,308
Aug 22, 2025	0.90	0.97	0.88	0.97	0.97	10.22%	4,629
Aug 21, 2025	0.94	0.94	0.88	0.88	0.88	-2.51%	2,015
Aug 20, 2025	0.90	0.92	0.90	0.90	0.90	-1.88%	3,722
Aug 19, 2025	0.95	0.99	0.91	0.92	0.92	0.05%	6,883
Aug 18, 2025	0.92	0.95	0.92	0.92	0.92	1.04%	12,514
Aug 15, 2025	0.95	0.95	0.88	0.91	0.91	5.76%	19,999
Aug 14, 2025	0.84	0.87	0.84	0.86	0.86	1.26%	2,230
Aug 13, 2025	0.92	0.92	0.85	0.85	0.85	-1.77%	3,519
Aug 12, 2025	0.85	0.88	0.85	0.87	0.87	-	4,383
Aug 11, 2025	0.82	0.88	0.82	0.87	0.87	5.10%	8,043
Aug 8, 2025	0.83	0.87	0.82	0.82	0.82	-2.26%	13,956
Aug 7, 2025	0.82	0.87	0.82	0.84	0.84	0.31%	31,485
Aug 6, 2025	0.85	0.85	0.83	0.84	0.84	-1.25%	1,104
Aug 5, 2025	0.82	0.87	0.82	0.85	0.85	2.62%	9,242
Aug 4, 2025	0.87	0.87	0.78	0.83	0.83	-3.11%	21,041
Aug 1, 2025	0.85	0.87	0.83	0.85	0.85	1.77%	10,927
Jul 31, 2025	0.88	0.88	0.82	0.84	0.84	-4.00%	7,874
Jul 30, 2025	0.91	0.92	0.86	0.88	0.88	-6.91%	20,605
Jul 29, 2025	0.92	0.95	0.87	0.94	0.94	2.17%	8,306
Jul 28, 2025	0.88	0.94	0.88	0.92	0.92	1.10%	15,314
Jul 25, 2025	0.95	0.95	0.90	0.91	0.91	-4.16%	17,014
Jul 24, 2025	0.86	0.95	0.86	0.95	0.95	5.50%	12,131
Jul 23, 2025	0.92	0.93	0.85	0.90	0.90	2.97%	76,000
Jul 22, 2025	0.84	0.92	0.84	0.87	0.87	4.05%	22,646
Jul 21, 2025	0.83	0.92	0.83	0.84	0.84	-1.55%	13,777
Jul 18, 2025	0.83	0.86	0.83	0.85	0.85	4.04%	5,056
Jul 17, 2025	0.84	0.86	0.82	0.82	0.82	-2.92%	19,700
Jul 16, 2025	0.83	0.88	0.83	0.84	0.84	-0.72%	14,725
Jul 15, 2025	0.85	0.87	0.78	0.85	0.85	-3.85%	40,337
Jul 14, 2025	0.88	0.89	0.81	0.89	0.89	0.58%	8,397
Jul 11, 2025	0.88	0.92	0.86	0.88	0.88	-4.76%	4,241
Jul 10, 2025	0.96	0.96	0.88	0.92	0.92	4.87%	7,572
Jul 9, 2025	0.86	0.91	0.86	0.88	0.88	1.10%	4,318
Jul 8, 2025	0.87	0.92	0.86	0.87	0.87	-1.17%	14,266
Jul 7, 2025	0.86	0.95	0.85	0.88	0.88	0.19%	38,839
Jul 3, 2025	0.90	0.96	0.86	0.88	0.88	-0.11%	16,938
Jul 2, 2025	0.89	0.96	0.86	0.88	0.88	2.35%	9,306
Jul 1, 2025	0.85	0.96	0.85	0.86	0.86	-10.33%	4,358
Jun 30, 2025	0.88	0.96	0.83	0.96	0.96	8.97%	22,883
Jun 27, 2025	0.88	0.92	0.87	0.88	0.88	-6.28%	7,132
Jun 26, 2025	0.90	0.94	0.87	0.94	0.94	1.02%	18,891