Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 3.930 | 3.940 | 3.800 | 3.850 | 3.850 | 12,518 |
| 2023-12-15 | 3.880 | 4.010 | 3.860 | 4.010 | 4.010 | 50,604 |
| 2023-12-14 | 3.880 | 3.990 | 3.850 | 3.880 | 3.880 | 9,008 |
| 2023-12-13 | 3.850 | 4.010 | 3.850 | 3.870 | 3.870 | 9,924 |
| 2023-12-12 | 3.830 | 4.000 | 3.830 | 4.000 | 4.000 | 6,105 |
| 2023-12-11 | 3.820 | 3.900 | 3.790 | 3.900 | 3.900 | 1,710 |
| 2023-12-08 | 3.910 | 3.910 | 3.820 | 3.820 | 3.820 | 1,206 |
| 2023-12-07 | 3.890 | 3.950 | 3.860 | 3.950 | 3.950 | 5,876 |
| 2023-12-06 | 3.810 | 3.910 | 3.800 | 3.910 | 3.910 | 20,194 |
| 2023-12-05 | 4.000 | 4.000 | 3.800 | 3.930 | 3.930 | 12,969 |
| 2023-12-04 | 3.900 | 4.010 | 3.890 | 4.000 | 4.000 | 26,277 |
| 2023-12-01 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 1,160 |
| 2023-11-30 | 3.830 | 3.840 | 3.770 | 3.800 | 3.800 | 6,516 |
| 2023-11-29 | 3.830 | 3.850 | 3.770 | 3.830 | 3.830 | 31,876 |
| 2023-11-28 | 3.850 | 3.850 | 3.820 | 3.840 | 3.840 | 7,680 |
| 2023-11-27 | 4.010 | 4.010 | 3.910 | 3.910 | 3.910 | 3,053 |
| 2023-11-24 | 3.910 | 4.000 | 3.910 | 3.910 | 3.910 | 5,746 |
| 2023-11-23 | 3.800 | 3.880 | 3.730 | 3.880 | 3.880 | 2,765 |
| 2023-11-22 | 3.860 | 3.860 | 3.800 | 3.850 | 3.850 | 25,907 |
| 2023-11-21 | 3.930 | 3.930 | 3.830 | 3.830 | 3.830 | 7,949 |
| 2023-11-20 | 3.970 | 4.010 | 3.910 | 4.010 | 4.010 | 47,657 |
| 2023-11-17 | 4.010 | 4.010 | 3.910 | 3.990 | 3.990 | 12,797 |
| 2023-11-16 | 4.200 | 4.200 | 4.040 | 4.040 | 4.040 | 24,396 |
| 2023-11-15 | 4.490 | 4.500 | 4.170 | 4.250 | 4.250 | 78,439 |
| 2023-11-14 | 4.200 | 4.200 | 4.120 | 4.200 | 4.200 | 14,065 |
| 2023-11-13 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 23,497 |
| 2023-11-10 | 4.080 | 4.120 | 4.000 | 4.000 | 4.000 | 4,328 |
| 2023-11-09 | 3.930 | 4.030 | 3.930 | 3.950 | 3.950 | 26,481 |
| 2023-11-08 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 7 |
| 2023-11-07 | 3.890 | 3.990 | 3.860 | 3.990 | 3.990 | 15,607 |
| 2023-11-06 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2023-11-03 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2023-11-02 | 3.870 | 4.030 | 3.830 | 3.990 | 3.990 | 15,926 |
| 2023-11-01 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 705 |
| 2023-10-31 | 3.720 | 3.920 | 3.720 | 3.920 | 3.920 | 70 |
| 2023-10-30 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 9,281 |
| 2023-10-27 | 3.530 | 3.770 | 3.210 | 3.770 | 3.770 | 19,553 |
| 2023-10-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2023-10-25 | 3.850 | 3.870 | 3.720 | 3.850 | 3.850 | 17,912 |
| 2023-10-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-10-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-10-20 | 3.930 | 3.940 | 3.920 | 3.940 | 3.940 | 1,959 |
| 2023-10-19 | 3.960 | 4.030 | 3.930 | 4.010 | 4.010 | 4,001 |
| 2023-10-18 | 4.010 | 4.050 | 3.920 | 3.920 | 3.920 | 10,202 |
| 2023-10-17 | 4.000 | 4.050 | 3.990 | 4.050 | 4.050 | 2,590 |
| 2023-10-16 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 6,487 |
| 2023-10-13 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2023-10-12 | 3.930 | 3.930 | 3.910 | 3.910 | 3.910 | 5,169 |
| 2023-10-11 | 3.860 | 3.910 | 3.860 | 3.910 | 3.910 | 10,389 |
| 2023-10-10 | 3.700 | 3.880 | 3.700 | 3.810 | 3.810 | 12,461 |
| 2023-10-09 | 3.760 | 3.800 | 3.660 | 3.660 | 3.660 | 83,178 |
| 2023-10-06 | 3.700 | 3.950 | 3.700 | 3.950 | 3.950 | 760 |
| 2023-10-05 | 3.750 | 3.930 | 3.750 | 3.820 | 3.820 | 1,093 |
| 2023-10-04 | 3.880 | 3.960 | 3.770 | 3.960 | 3.960 | 3,428 |
| 2023-10-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 482 |
| 2023-10-02 | 4.000 | 4.000 | 3.925 | 3.950 | 3.950 | 9,536 |
| 2023-09-29 | 4.070 | 4.090 | 3.985 | 4.000 | 4.000 | 5,360 |
| 2023-09-28 | 4.020 | 4.130 | 4.000 | 4.070 | 4.070 | 23,576 |
| 2023-09-27 | 3.990 | 4.070 | 3.990 | 4.000 | 4.000 | 5,871 |
| 2023-09-26 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 2,118 |
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.