Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 3.520 | 3.600 | 3.510 | 3.530 | 3.530 | 69,148 |
| 2024-03-14 | 3.610 | 3.610 | 3.440 | 3.550 | 3.550 | 20,174 |
| 2024-03-13 | 3.600 | 3.650 | 3.440 | 3.650 | 3.650 | 109,059 |
| 2024-03-12 | 3.760 | 3.840 | 3.700 | 3.700 | 3.700 | 16,114 |
| 2024-03-11 | 3.700 | 3.890 | 3.700 | 3.890 | 3.890 | 4,836 |
| 2024-03-08 | 3.610 | 3.750 | 3.610 | 3.750 | 3.750 | 19,977 |
| 2024-03-07 | 3.600 | 3.740 | 3.600 | 3.600 | 3.600 | 6,619 |
| 2024-03-06 | 3.680 | 3.730 | 3.600 | 3.600 | 3.600 | 12,910 |
| 2024-03-05 | 3.710 | 3.750 | 3.700 | 3.700 | 3.700 | 924 |
| 2024-03-04 | 3.650 | 3.750 | 3.620 | 3.750 | 3.750 | 12,895 |
| 2024-03-01 | 3.720 | 3.830 | 3.720 | 3.820 | 3.820 | 2,045 |
| 2024-02-29 | 3.840 | 3.850 | 3.770 | 3.830 | 3.830 | 6,506 |
| 2024-02-28 | 3.870 | 3.870 | 3.840 | 3.850 | 3.850 | 448 |
| 2024-02-27 | 3.830 | 3.860 | 3.805 | 3.860 | 3.860 | 1,623 |
| 2024-02-26 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 199 |
| 2024-02-23 | 3.890 | 3.950 | 3.820 | 3.950 | 3.950 | 8,869 |
| 2024-02-22 | 3.830 | 3.940 | 3.770 | 3.940 | 3.940 | 1,874 |
| 2024-02-21 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 16,250 |
| 2024-02-20 | 3.940 | 3.950 | 3.870 | 3.940 | 3.940 | 11,357 |
| 2024-02-19 | 3.930 | 3.930 | 3.800 | 3.800 | 3.800 | 3,179 |
| 2024-02-16 | 3.920 | 3.920 | 3.850 | 3.920 | 3.920 | 119,625 |
| 2024-02-15 | 3.850 | 3.920 | 3.800 | 3.850 | 3.850 | 4,596 |
| 2024-02-14 | 3.780 | 3.850 | 3.780 | 3.850 | 3.850 | 847 |
| 2024-02-13 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 525 |
| 2024-02-12 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 630 |
| 2024-02-09 | 3.900 | 3.950 | 3.890 | 3.940 | 3.940 | 6,941 |
| 2024-02-08 | 3.800 | 3.890 | 3.800 | 3.860 | 3.860 | 1,947 |
| 2024-02-07 | 3.760 | 3.840 | 3.730 | 3.800 | 3.800 | 24,610 |
| 2024-02-06 | 3.760 | 3.770 | 3.730 | 3.760 | 3.760 | 15,994 |
| 2024-02-05 | 3.970 | 3.970 | 3.730 | 3.730 | 3.730 | 16,532 |
| 2024-02-02 | 3.860 | 4.050 | 3.860 | 3.970 | 3.970 | 12,725 |
| 2024-02-01 | 3.740 | 3.910 | 3.730 | 3.900 | 3.900 | 2,803 |
| 2024-01-31 | 3.870 | 3.870 | 3.860 | 3.860 | 3.860 | 1,786 |
| 2024-01-30 | 3.780 | 3.830 | 3.780 | 3.810 | 3.810 | 6,124 |
| 2024-01-29 | 3.740 | 3.760 | 3.640 | 3.720 | 3.720 | 5,359 |
| 2024-01-25 | 3.750 | 3.780 | 3.700 | 3.750 | 3.750 | 1,795 |
| 2024-01-24 | 3.530 | 3.720 | 3.530 | 3.640 | 3.640 | 15,656 |
| 2024-01-23 | 3.700 | 3.720 | 3.600 | 3.610 | 3.610 | 10,898 |
| 2024-01-22 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 2,450 |
| 2024-01-19 | 3.690 | 3.720 | 3.690 | 3.720 | 3.720 | 351 |
| 2024-01-18 | 3.700 | 3.710 | 3.670 | 3.710 | 3.710 | 3,046 |
| 2024-01-17 | 3.670 | 3.720 | 3.670 | 3.700 | 3.700 | 1,250 |
| 2024-01-16 | 3.830 | 3.830 | 3.670 | 3.800 | 3.800 | 4,821 |
| 2024-01-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 2,011 |
| 2024-01-12 | 3.800 | 3.830 | 3.790 | 3.830 | 3.830 | 1,344 |
| 2024-01-11 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 1,511 |
| 2024-01-10 | 3.660 | 3.790 | 3.660 | 3.760 | 3.760 | 891 |
| 2024-01-09 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 599 |
| 2024-01-08 | 3.720 | 3.850 | 3.720 | 3.740 | 3.740 | 6,512 |
| 2024-01-05 | 3.730 | 3.750 | 3.660 | 3.660 | 3.660 | 20,883 |
| 2024-01-04 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 0 |
| 2024-01-03 | 3.660 | 3.750 | 3.660 | 3.710 | 3.710 | 1,069 |
| 2024-01-02 | 3.530 | 3.730 | 3.530 | 3.730 | 3.730 | 6,726 |
| 2023-12-29 | 3.730 | 3.820 | 3.730 | 3.750 | 3.750 | 6,942 |
| 2023-12-28 | 3.750 | 3.780 | 3.720 | 3.750 | 3.750 | 2,793 |
| 2023-12-27 | 3.750 | 3.770 | 3.715 | 3.715 | 3.715 | 5,751 |
| 2023-12-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 80 |
| 2023-12-21 | 3.840 | 3.840 | 3.740 | 3.820 | 3.820 | 6,277 |
| 2023-12-20 | 3.810 | 3.870 | 3.810 | 3.850 | 3.850 | 13,046 |
| 2023-12-19 | 3.850 | 3.850 | 3.760 | 3.810 | 3.810 | 16,353 |
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.