Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2.830 | 2.860 | 2.830 | 2.860 | 2.860 | 557 |
| 2024-06-12 | 2.760 | 2.760 | 2.630 | 2.760 | 2.760 | 24,184 |
| 2024-06-11 | 2.740 | 2.780 | 2.700 | 2.700 | 2.700 | 4,398 |
| 2024-06-07 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 585 |
| 2024-06-06 | 2.850 | 2.870 | 2.800 | 2.800 | 2.800 | 1,582 |
| 2024-06-05 | 2.770 | 2.770 | 2.710 | 2.710 | 2.710 | 8,954 |
| 2024-06-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-06-03 | 3.050 | 3.050 | 2.760 | 2.800 | 2.800 | 8,860 |
| 2024-05-31 | 2.870 | 2.910 | 2.860 | 2.910 | 2.910 | 21,212 |
| 2024-05-30 | 2.880 | 2.910 | 2.870 | 2.870 | 2.870 | 4,608 |
| 2024-05-29 | 2.910 | 2.980 | 2.870 | 2.880 | 2.880 | 17,141 |
| 2024-05-28 | 2.945 | 2.945 | 2.850 | 2.870 | 2.870 | 8,831 |
| 2024-05-27 | 2.850 | 3.040 | 2.850 | 3.040 | 3.040 | 896 |
| 2024-05-24 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2024-05-23 | 2.990 | 2.990 | 2.710 | 2.780 | 2.780 | 5,232 |
| 2024-05-22 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 3,460 |
| 2024-05-21 | 3.060 | 3.060 | 3.040 | 3.060 | 3.060 | 313 |
| 2024-05-20 | 3.110 | 3.150 | 3.090 | 3.090 | 3.090 | 916 |
| 2024-05-17 | 2.900 | 3.080 | 2.900 | 3.080 | 3.080 | 3,543 |
| 2024-05-16 | 2.810 | 2.900 | 2.800 | 2.820 | 2.820 | 7,487 |
| 2024-05-15 | 2.720 | 2.750 | 2.550 | 2.750 | 2.750 | 33,950 |
| 2024-05-14 | 2.850 | 2.850 | 2.750 | 2.750 | 2.750 | 6,769 |
| 2024-05-13 | 2.920 | 2.950 | 2.770 | 2.800 | 2.800 | 5,239 |
| 2024-05-10 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 400 |
| 2024-05-09 | 3.060 | 3.060 | 2.870 | 2.980 | 2.980 | 5,546 |
| 2024-05-08 | 3.090 | 3.090 | 2.910 | 3.060 | 3.060 | 29,719 |
| 2024-05-07 | 3.140 | 3.140 | 3.080 | 3.090 | 3.090 | 17,488 |
| 2024-05-06 | 3.100 | 3.150 | 3.090 | 3.100 | 3.100 | 25,164 |
| 2024-05-03 | 3.130 | 3.130 | 3.080 | 3.080 | 3.080 | 19,277 |
| 2024-05-02 | 3.150 | 3.180 | 3.090 | 3.090 | 3.090 | 41,512 |
| 2024-05-01 | 3.360 | 3.360 | 3.080 | 3.100 | 3.100 | 44,869 |
| 2024-04-30 | 3.250 | 3.460 | 3.250 | 3.360 | 3.360 | 27,923 |
| 2024-04-29 | 2.930 | 2.940 | 2.790 | 2.860 | 2.860 | 17,879 |
| 2024-04-26 | 3.010 | 3.010 | 2.930 | 2.930 | 2.930 | 2,440 |
| 2024-04-24 | 2.950 | 3.035 | 2.950 | 3.030 | 3.030 | 20,746 |
| 2024-04-23 | 3.010 | 3.100 | 2.920 | 3.100 | 3.100 | 23,050 |
| 2024-04-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-04-19 | 3.150 | 3.200 | 3.150 | 3.180 | 3.180 | 8,997 |
| 2024-04-18 | 3.090 | 3.180 | 3.090 | 3.180 | 3.180 | 5,962 |
| 2024-04-17 | 3.050 | 3.160 | 3.050 | 3.160 | 3.160 | 2,948 |
| 2024-04-16 | 3.120 | 3.120 | 3.050 | 3.050 | 3.050 | 1,174 |
| 2024-04-15 | 3.170 | 3.170 | 3.120 | 3.120 | 3.120 | 13,254 |
| 2024-04-12 | 3.190 | 3.220 | 3.180 | 3.210 | 3.210 | 4,324 |
| 2024-04-11 | 3.190 | 3.270 | 3.190 | 3.270 | 3.270 | 4,455 |
| 2024-04-10 | 3.300 | 3.320 | 3.190 | 3.190 | 3.190 | 37,803 |
| 2024-04-09 | 3.290 | 3.350 | 3.290 | 3.350 | 3.350 | 545 |
| 2024-04-08 | 3.360 | 3.400 | 3.340 | 3.340 | 3.340 | 10,400 |
| 2024-04-05 | 3.390 | 3.390 | 3.360 | 3.360 | 3.360 | 3,356 |
| 2024-04-04 | 3.440 | 3.450 | 3.360 | 3.370 | 3.370 | 4,158 |
| 2024-04-03 | 3.360 | 3.500 | 3.360 | 3.500 | 3.500 | 54,742 |
| 2024-04-02 | 3.600 | 3.600 | 3.350 | 3.370 | 3.370 | 7,272 |
| 2024-03-28 | 3.470 | 3.620 | 3.470 | 3.620 | 3.620 | 14,441 |
| 2024-03-27 | 3.520 | 3.530 | 3.410 | 3.460 | 3.460 | 7,179 |
| 2024-03-26 | 3.490 | 3.550 | 3.485 | 3.550 | 3.550 | 4,643 |
| 2024-03-25 | 3.420 | 3.550 | 3.410 | 3.520 | 3.520 | 19,180 |
| 2024-03-22 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 9 |
| 2024-03-21 | 3.480 | 3.490 | 3.420 | 3.480 | 3.480 | 7,957 |
| 2024-03-20 | 3.350 | 3.450 | 3.350 | 3.380 | 3.380 | 28,929 |
| 2024-03-19 | 3.410 | 3.460 | 3.350 | 3.350 | 3.350 | 7,189 |
| 2024-03-18 | 3.500 | 3.520 | 3.350 | 3.350 | 3.350 | 28,777 |
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.