Stakk Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.013	0.013	0.013	0.013	0.013	153,641
2023-01-06	0.012	0.012	0.012	0.012	0.012	27,000
2023-01-05	0.013	0.013	0.013	0.013	0.013	423,432
2023-01-04	0.013	0.013	0.013	0.013	0.013	100,000
2023-01-03	0.013	0.013	0.013	0.013	0.013	76,924
2022-12-30	0.013	0.013	0.013	0.013	0.013	763,422
2022-12-29	0.013	0.014	0.013	0.013	0.013	756,339
2022-12-28	0.013	0.014	0.013	0.014	0.014	223,798
2022-12-23	0.013	0.014	0.013	0.013	0.013	2,020,644
2022-12-22	0.014	0.015	0.014	0.014	0.014	1,086,909
2022-12-21	0.014	0.015	0.014	0.014	0.014	5,284,172
2022-12-20	0.014	0.014	0.013	0.013	0.013	3,148,732
2022-12-19	0.015	0.015	0.014	0.015	0.015	531,242
2022-12-16	0.015	0.016	0.015	0.015	0.015	3,315,597
2022-12-15	0.017	0.017	0.015	0.016	0.016	4,072,012
2022-12-14	0.019	0.019	0.018	0.018	0.018	459,268
2022-12-13	0.019	0.020	0.019	0.019	0.019	126,071
2022-12-12	0.020	0.020	0.019	0.019	0.019	1,387,073
2022-12-09	0.020	0.020	0.020	0.020	0.020	0
2022-12-08	0.020	0.020	0.020	0.020	0.020	0
2022-12-07	0.020	0.020	0.020	0.020	0.020	1,114,325
2022-12-06	0.020	0.021	0.020	0.021	0.021	125,826
2022-12-05	0.021	0.021	0.020	0.020	0.020	111,021
2022-12-02	0.020	0.021	0.020	0.020	0.020	42,770
2022-12-01	0.022	0.022	0.021	0.021	0.021	294,871
2022-11-30	0.023	0.023	0.020	0.020	0.020	74,076
2022-11-29	0.021	0.021	0.021	0.021	0.021	37,000
2022-11-28	0.022	0.022	0.021	0.021	0.021	69,605
2022-11-25	0.022	0.023	0.021	0.022	0.022	667,804
2022-11-24	0.021	0.021	0.021	0.021	0.021	24,953
2022-11-23	0.021	0.021	0.020	0.020	0.020	277,352
2022-11-22	0.022	0.023	0.021	0.021	0.021	1,562,793
2022-11-21	0.020	0.021	0.020	0.020	0.020	928,361
2022-11-18	0.021	0.021	0.020	0.020	0.020	310,724
2022-11-17	0.020	0.020	0.019	0.020	0.020	437,923
2022-11-16	0.020	0.021	0.020	0.020	0.020	1,130,484
2022-11-15	0.020	0.022	0.020	0.020	0.020	577,363
2022-11-14	0.021	0.021	0.021	0.021	0.021	159,447
2022-11-11	0.022	0.023	0.021	0.021	0.021	500,886
2022-11-10	0.020	0.022	0.020	0.022	0.022	225,862
2022-11-09	0.023	0.023	0.020	0.020	0.020	1,483,580
2022-11-08	0.022	0.023	0.020	0.020	0.020	1,046,230
2022-11-07	0.021	0.022	0.020	0.022	0.022	297,060
2022-11-04	0.020	0.021	0.020	0.021	0.021	682,329
2022-11-03	0.019	0.019	0.019	0.019	0.019	3,238
2022-11-02	0.020	0.020	0.019	0.019	0.019	274,411
2022-11-01	0.020	0.022	0.019	0.019	0.019	660,000
2022-10-31	0.020	0.020	0.019	0.020	0.020	553,647
2022-10-28	0.019	0.020	0.019	0.019	0.019	190,112
2022-10-27	0.021	0.021	0.019	0.020	0.020	599,356
2022-10-26	0.019	0.020	0.019	0.020	0.020	262,235
2022-10-25	0.020	0.021	0.020	0.020	0.020	197,749
2022-10-24	0.020	0.022	0.020	0.021	0.021	481,068
2022-10-21	0.020	0.020	0.020	0.020	0.020	147,239
2022-10-20	0.021	0.022	0.020	0.020	0.020	763,342
2022-10-19	0.021	0.022	0.021	0.022	0.022	90,638
2022-10-18	0.021	0.022	0.019	0.020	0.020	623,173
2022-10-17	0.020	0.021	0.019	0.020	0.020	279,408
2022-10-14	0.019	0.021	0.019	0.021	0.021	504,645
2022-10-13	0.021	0.021	0.019	0.019	0.019	893,986

← NewerPage 17 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.