Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.022	0.022	0.020	0.020	0.020	345,453
2022-07-19	0.021	0.021	0.020	0.020	0.020	717,388
2022-07-18	0.020	0.021	0.020	0.021	0.021	837,897
2022-07-15	0.020	0.020	0.019	0.019	0.019	337,986
2022-07-14	0.019	0.020	0.019	0.020	0.020	271,292
2022-07-13	0.019	0.019	0.017	0.017	0.017	289,181
2022-07-12	0.020	0.020	0.017	0.017	0.017	75,758
2022-07-11	0.020	0.020	0.018	0.018	0.018	377,419
2022-07-08	0.024	0.024	0.020	0.020	0.020	2,643,291
2022-07-07	0.023	0.023	0.021	0.023	0.023	2,069,507
2022-07-06	0.018	0.022	0.017	0.022	0.022	2,849,776
2022-07-05	0.016	0.018	0.015	0.018	0.018	894,555
2022-07-04	0.015	0.015	0.015	0.015	0.015	100,000
2022-07-01	0.015	0.016	0.015	0.016	0.016	119,000
2022-06-30	0.015	0.015	0.013	0.014	0.014	3,733,413
2022-06-29	0.015	0.016	0.015	0.015	0.015	1,529,104
2022-06-28	0.016	0.016	0.015	0.015	0.015	2,693,021
2022-06-27	0.016	0.016	0.015	0.015	0.015	1,715,808
2022-06-24	0.013	0.016	0.013	0.015	0.015	2,175,988
2022-06-23	0.015	0.015	0.013	0.013	0.013	2,446,990
2022-06-22	0.016	0.017	0.015	0.015	0.015	2,069,585
2022-06-21	0.017	0.017	0.016	0.017	0.017	621,634
2022-06-20	0.017	0.019	0.016	0.016	0.016	4,672,099
2022-06-17	0.016	0.017	0.015	0.015	0.015	1,180,710
2022-06-16	0.016	0.018	0.016	0.016	0.016	1,202,442
2022-06-15	0.017	0.017	0.015	0.016	0.016	927,106
2022-06-14	0.018	0.018	0.015	0.017	0.017	3,752,437
2022-06-10	0.020	0.020	0.018	0.018	0.018	1,572,416
2022-06-09	0.020	0.021	0.020	0.020	0.020	1,475,216
2022-06-08	0.021	0.021	0.020	0.020	0.020	584,775
2022-06-07	0.022	0.022	0.021	0.021	0.021	748,691
2022-06-06	0.022	0.023	0.021	0.022	0.022	704,718
2022-06-03	0.022	0.023	0.022	0.022	0.022	611,041
2022-06-02	0.024	0.024	0.022	0.022	0.022	272,009
2022-06-01	0.024	0.024	0.023	0.023	0.023	928,716
2022-05-31	0.024	0.025	0.023	0.023	0.023	649,786
2022-05-30	0.024	0.026	0.023	0.024	0.024	607,931
2022-05-27	0.026	0.026	0.023	0.023	0.023	551,425
2022-05-26	0.024	0.026	0.024	0.026	0.026	342,339
2022-05-25	0.024	0.025	0.023	0.025	0.025	471,760
2022-05-24	0.025	0.025	0.024	0.024	0.024	493,027
2022-05-23	0.025	0.026	0.025	0.025	0.025	458,197
2022-05-20	0.024	0.026	0.024	0.025	0.025	502,510
2022-05-19	0.024	0.024	0.023	0.024	0.024	696,369
2022-05-18	0.023	0.024	0.023	0.024	0.024	766,865
2022-05-17	0.023	0.023	0.022	0.022	0.022	844,149
2022-05-16	0.022	0.024	0.022	0.023	0.023	505,232
2022-05-13	0.023	0.024	0.022	0.022	0.022	661,972
2022-05-12	0.024	0.024	0.023	0.023	0.023	122,873
2022-05-11	0.024	0.026	0.023	0.024	0.024	568,060
2022-05-10	0.023	0.024	0.023	0.024	0.024	648,485
2022-05-09	0.025	0.026	0.024	0.024	0.024	889,401
2022-05-06	0.023	0.026	0.023	0.025	0.025	1,022,675
2022-05-05	0.025	0.026	0.024	0.025	0.025	1,661,005
2022-05-04	0.026	0.026	0.024	0.024	0.024	2,270,273
2022-05-03	0.025	0.027	0.025	0.025	0.025	3,820,510
2022-05-02	0.025	0.026	0.024	0.024	0.024	1,809,820
2022-04-29	0.024	0.027	0.024	0.026	0.026	1,349,313
2022-04-28	0.026	0.026	0.024	0.024	0.024	2,801,380
2022-04-27	0.028	0.028	0.026	0.026	0.026	987,246

← NewerPage 19 of 22 · 1,272 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.