ASX · LRK · stock
LARK Distilling Co. Ltd. (LRK) stock price history
Every ASX trading session of LARK Distilling Co. Ltd. from Nov 10, 2003 to Sep 28, 2026: 5,797 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LRK adjusted close, 2003 to 2026
- A$241.08
- All time high, 2003
- A$0.9450
- 52 week high, A$0.5600 low
- 5,797
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
LRK key facts
- LARK Distilling Co. Ltd. (LRK) closed at A$0.8200 on Sep 28, 2026 on ASX.
- LRK's all time high close is A$241.08, set on Nov 17, 2003; its all time low close is A$0.5625 on Apr 20, 2012.
- LRK's 52 week range is A$0.5600 to A$0.9450.
- LRK returned +3.1% over the year to Sep 28, 2026 and -83.1% over five years.
- Over ten years LRK returned -54%, -7.6% a year compounded.
- LRK's deepest drawdown was -99.8% from Nov 17, 2003 to Apr 20, 2012.
- DataCedar holds 5,797 daily sessions of LRK history from Nov 10, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LRK price chart, 2003 to 2026
LRK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -4.7% |
| 6 months | +2.5% |
| Year to date | +36.7% |
| 1 year | +3.1% |
| 3 years | -43.4% |
| 5 years | -83.1% |
| 10 years | -54.4% |
| Since Nov 10, 2003 | -99.5% |
| Compound annual growth, 22.9 years | -20.6% |
LRK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$241.08 on Nov 17, 2003
- All time low close
- A$0.5625 on Apr 20, 2012
- 52 week high
- A$0.9450 on Apr 22, 2026
- 52 week low
- A$0.5600 on Jan 18, 2026
- Deepest drawdown
- -99.8% from Nov 17, 2003 to Apr 20, 2012, not yet recovered
- Best single session
- +200.0% on May 13, 2014
- Worst single session
- -50.0% on May 7, 2014
- Volatility, 1 year annualised
- 35.5%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +257%
- Worst calendar year
- 2008, -76%
LRK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Nov 10, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.6050 | A$0.9450 | A$0.5600 | A$0.8200 | +36.7% | 7.8M | 188 |
| 2025 | A$1.15 | A$1.16 | A$0.5800 | A$0.6000 | -47.8% | 8.6M | 253 |
| 2024 | A$1.30 | A$1.31 | A$0.7950 | A$1.15 | -11.5% | 16.8M | 254 |
| 2023 | A$2.38 | A$2.56 | A$1.17 | A$1.30 | -45.4% | 17.8M | 252 |
| 2022 | A$5.18 | A$5.28 | A$1.83 | A$2.38 | -54.1% | 31.6M | 251 |
| 2021 | A$1.46 | A$5.60 | A$1.39 | A$5.18 | +257.2% | 33.8M | 254 |
| 2020 | A$0.9900 | A$1.58 | A$0.7500 | A$1.45 | +46.5% | 7.8M | 255 |
| 2019 | A$1.35 | A$1.50 | A$0.9000 | A$0.9900 | -26.7% | 3.1M | 253 |
| 2018 | A$1.05 | A$1.65 | A$0.8100 | A$1.35 | +28.6% | 3M | 253 |
| 2017 | A$1.29 | A$1.35 | A$0.7800 | A$1.05 | -18.6% | 516K | 252 |
| 2016 | A$1.80 | A$1.80 | A$0.9000 | A$1.29 | -28.3% | 389.1K | 253 |
| 2015 | A$0.9000 | A$1.80 | A$0.9000 | A$1.80 | +100.0% | 140.9K | 255 |
| 2014 | A$0.5625 | A$2.81 | A$0.5625 | A$0.9000 | +60.0% | 206.3K | 253 |
| 2013 | A$0.5625 | A$1.69 | A$0.5625 | A$0.5625 | 0.0% | 101.2K | 253 |
| 2012 | A$1.13 | A$1.69 | A$0.5625 | A$0.5625 | -50.0% | 43K | 253 |
| 2011 | A$1.69 | A$2.81 | A$1.13 | A$1.13 | -33.3% | 222K | 248 |
| 2010 | A$3.38 | A$6.75 | A$1.13 | A$1.69 | -50.0% | 118.9K | 253 |
| 2009 | A$3.54 | A$4.50 | A$2.21 | A$3.38 | +9.1% | 119.6K | 254 |
| 2008 | A$12.82 | A$16.35 | A$2.65 | A$3.09 | -75.9% | 94K | 254 |
| 2007 | A$32.14 | A$50.83 | A$7.96 | A$12.82 | -60.1% | 129.2K | 253 |
| 2006 | A$107.68 | A$112.50 | A$22.50 | A$32.14 | -71.4% | 62.4K | 252 |
| 2005 | A$180.01 | A$192.86 | A$73.93 | A$112.50 | -37.5% | 52.4K | 252 |
| 2004 | A$167.15 | A$221.79 | A$141.43 | A$180.01 | +7.7% | 73.2K | 261 |
| 2003 | A$160.72 | A$250.72 | A$160.72 | A$167.15 | n/a | 31.4K | 38 |
LRK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.8200 | -5.2% |
| August 2026 | A$0.8650 | -4.9% |
| July 2026 | A$0.9100 | +4.0% |
| June 2026 | A$0.8750 | +2.3% |
| May 2026 | A$0.8550 | -7.6% |
| April 2026 | A$0.9250 | +14.2% |
| March 2026 | A$0.8100 | +10.2% |
| February 2026 | A$0.7350 | +20.5% |
| January 2026 | A$0.6100 | +1.7% |
| December 2025 | A$0.6000 | -9.1% |
| November 2025 | A$0.6600 | -9.0% |
| October 2025 | A$0.7250 | -8.8% |
About the LRK data
Daily bars. 5,797 sessions from Nov 10, 2003 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LRK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
LRK share price history
