Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-09-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-09-03 | 2.920 | 3.100 | 2.850 | 3.100 | 3.100 | 6,179 |
| 2024-09-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-08-30 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,818 |
| 2024-08-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-08-28 | 3.020 | 3.020 | 2.900 | 2.900 | 2.900 | 18,055 |
| 2024-08-27 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 7,811 |
| 2024-08-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,418 |
| 2024-08-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1 |
| 2024-08-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-19 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 2,550 |
| 2024-08-16 | 3.400 | 3.450 | 3.380 | 3.420 | 3.420 | 34,937 |
| 2024-08-15 | 3.350 | 3.400 | 3.300 | 3.300 | 3.300 | 744 |
| 2024-08-14 | 3.200 | 3.350 | 3.200 | 3.350 | 3.350 | 1,399 |
| 2024-08-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 61 |
| 2024-08-12 | 3.290 | 3.300 | 3.290 | 3.300 | 3.300 | 1,060 |
| 2024-08-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-08-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 700 |
| 2024-08-07 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-08-06 | 3.300 | 3.300 | 3.170 | 3.170 | 3.170 | 2,469 |
| 2024-08-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-08-02 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 10,317 |
| 2024-08-01 | 3.280 | 3.370 | 3.280 | 3.320 | 3.320 | 11,856 |
| 2024-07-31 | 3.275 | 3.290 | 3.275 | 3.280 | 3.280 | 18,359 |
| 2024-07-30 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 1,447 |
| 2024-07-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,721 |
| 2024-07-26 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2024-07-25 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2024-07-24 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2024-07-23 | 3.420 | 3.420 | 3.370 | 3.370 | 3.370 | 736 |
| 2024-07-22 | 3.400 | 3.420 | 3.345 | 3.420 | 3.420 | 12,397 |
| 2024-07-19 | 3.390 | 3.410 | 3.240 | 3.400 | 3.400 | 21,531 |
| 2024-07-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-07-17 | 3.200 | 3.420 | 3.200 | 3.420 | 3.420 | 11,277 |
| 2024-07-16 | 3.220 | 3.270 | 3.160 | 3.200 | 3.200 | 2,642 |
| 2024-07-15 | 3.200 | 3.230 | 3.200 | 3.230 | 3.230 | 63 |
| 2024-07-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3 |
| 2024-07-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,687 |
| 2024-07-10 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 1,020 |
| 2024-07-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2 |
| 2024-07-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 679 |
| 2024-07-05 | 3.040 | 3.120 | 2.930 | 3.120 | 3.120 | 7,244 |
| 2024-07-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-07-03 | 3.090 | 3.240 | 3.060 | 3.200 | 3.200 | 4,225 |
| 2024-07-02 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 5,973 |
| 2024-07-01 | 2.800 | 2.940 | 2.590 | 2.930 | 2.930 | 15,540 |
| 2024-06-28 | 2.800 | 2.800 | 2.670 | 2.710 | 2.710 | 43,755 |
| 2024-06-27 | 2.890 | 2.940 | 2.875 | 2.940 | 2.940 | 5,043 |
| 2024-06-26 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 34 |
| 2024-06-25 | 2.890 | 2.900 | 2.890 | 2.900 | 2.900 | 4,009 |
| 2024-06-24 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-06-21 | 2.730 | 2.950 | 2.730 | 2.950 | 2.950 | 20,835 |
| 2024-06-20 | 2.720 | 2.770 | 2.660 | 2.760 | 2.760 | 17,900 |
| 2024-06-19 | 2.700 | 2.770 | 2.650 | 2.720 | 2.720 | 12,397 |
| 2024-06-18 | 2.750 | 2.760 | 2.750 | 2.760 | 2.760 | 3,384 |
| 2024-06-17 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-06-14 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
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.