Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.022	0.022	0.020	0.020	0.020	780,033
2022-10-11	0.022	0.022	0.021	0.021	0.021	100,000
2022-10-10	0.023	0.023	0.022	0.022	0.022	184,242
2022-10-07	0.022	0.023	0.022	0.022	0.022	423,625
2022-10-06	0.022	0.023	0.022	0.023	0.023	176,097
2022-10-05	0.023	0.023	0.022	0.022	0.022	324,921
2022-10-04	0.023	0.023	0.022	0.022	0.022	141,269
2022-10-03	0.021	0.022	0.021	0.022	0.022	327,228
2022-09-30	0.020	0.021	0.020	0.021	0.021	498,177
2022-09-29	0.020	0.021	0.020	0.021	0.021	28,000
2022-09-28	0.021	0.021	0.021	0.021	0.021	227,790
2022-09-27	0.021	0.022	0.021	0.021	0.021	187,100
2022-09-26	0.021	0.021	0.020	0.020	0.020	633,668
2022-09-23	0.023	0.023	0.020	0.022	0.022	2,098,848
2022-09-21	0.023	0.023	0.022	0.023	0.023	365,330
2022-09-20	0.023	0.023	0.022	0.022	0.022	56,542
2022-09-19	0.024	0.025	0.023	0.023	0.023	446,906
2022-09-16	0.024	0.024	0.024	0.024	0.024	149,952
2022-09-15	0.024	0.024	0.023	0.023	0.023	221,250
2022-09-14	0.023	0.024	0.023	0.024	0.024	668,209
2022-09-13	0.023	0.024	0.023	0.024	0.024	510,606
2022-09-12	0.023	0.024	0.023	0.024	0.024	828,401
2022-09-09	0.023	0.024	0.023	0.023	0.023	204,391
2022-09-08	0.022	0.024	0.022	0.023	0.023	278,887
2022-09-07	0.025	0.025	0.021	0.021	0.021	1,628,694
2022-09-06	0.025	0.025	0.025	0.025	0.025	10,000
2022-09-05	0.024	0.025	0.024	0.025	0.025	191,142
2022-09-02	0.024	0.024	0.024	0.024	0.024	959,470
2022-09-01	0.024	0.025	0.024	0.025	0.025	433,288
2022-08-31	0.025	0.025	0.023	0.023	0.023	90,002
2022-08-30	0.022	0.025	0.022	0.025	0.025	270,990
2022-08-29	0.024	0.024	0.022	0.022	0.022	685,056
2022-08-26	0.024	0.026	0.023	0.023	0.023	1,565,135
2022-08-25	0.026	0.026	0.024	0.024	0.024	694,151
2022-08-24	0.025	0.026	0.025	0.025	0.025	243,377
2022-08-23	0.026	0.026	0.024	0.024	0.024	761,512
2022-08-22	0.025	0.025	0.025	0.025	0.025	120,283
2022-08-19	0.026	0.026	0.025	0.025	0.025	648,773
2022-08-18	0.026	0.027	0.024	0.025	0.025	1,884,183
2022-08-17	0.030	0.030	0.026	0.026	0.026	2,852,668
2022-08-16	0.033	0.033	0.030	0.030	0.030	1,057,560
2022-08-15	0.031	0.032	0.031	0.031	0.031	377,932
2022-08-12	0.032	0.032	0.031	0.031	0.031	661,552
2022-08-11	0.034	0.034	0.031	0.032	0.032	1,647,429
2022-08-10	0.033	0.033	0.033	0.033	0.033	741,146
2022-08-09	0.032	0.035	0.032	0.033	0.033	193,193
2022-08-08	0.033	0.035	0.031	0.034	0.034	1,365,558
2022-08-05	0.032	0.034	0.032	0.033	0.033	753,583
2022-08-04	0.035	0.036	0.032	0.032	0.032	1,561,434
2022-08-03	0.034	0.036	0.033	0.033	0.033	1,476,864
2022-08-02	0.033	0.034	0.032	0.034	0.034	839,898
2022-08-01	0.036	0.037	0.032	0.032	0.032	3,316,822
2022-07-29	0.043	0.044	0.035	0.036	0.036	4,875,107
2022-07-28	0.042	0.051	0.041	0.041	0.041	22,280,906
2022-07-27	0.029	0.042	0.029	0.040	0.040	14,601,306
2022-07-26	0.027	0.031	0.023	0.029	0.029	5,740,361
2022-07-25	0.033	0.033	0.026	0.026	0.026	2,864,081
2022-07-22	0.030	0.042	0.030	0.033	0.033	8,390,980
2022-07-21	0.022	0.028	0.022	0.028	0.028	5,908,264
2022-07-20	0.022	0.022	0.020	0.020	0.020	345,453

← NewerPage 18 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.