Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 3.940 | 3.980 | 3.940 | 3.980 | 3.980 | 2,118 |
| 2023-09-25 | 3.870 | 3.950 | 3.860 | 3.950 | 3.950 | 11,652 |
| 2023-09-22 | 3.750 | 3.860 | 3.750 | 3.860 | 3.860 | 14,246 |
| 2023-09-21 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 1,992 |
| 2023-09-20 | 3.690 | 3.740 | 3.690 | 3.740 | 3.740 | 1,898 |
| 2023-09-19 | 3.670 | 3.670 | 3.665 | 3.670 | 3.670 | 900 |
| 2023-09-18 | 3.645 | 3.690 | 3.645 | 3.690 | 3.690 | 5,250 |
| 2023-09-15 | 3.560 | 3.640 | 3.560 | 3.560 | 3.560 | 1,420 |
| 2023-09-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-09-13 | 3.570 | 3.570 | 3.520 | 3.520 | 3.520 | 103 |
| 2023-09-12 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 11,579 |
| 2023-09-11 | 3.630 | 3.700 | 3.520 | 3.530 | 3.530 | 17,741 |
| 2023-09-08 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 1,089 |
| 2023-09-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-09-06 | 3.590 | 3.600 | 3.575 | 3.600 | 3.600 | 2,561 |
| 2023-09-05 | 3.590 | 3.590 | 3.570 | 3.590 | 3.590 | 543 |
| 2023-09-04 | 3.560 | 3.620 | 3.560 | 3.620 | 3.620 | 258 |
| 2023-09-01 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2023-08-31 | 3.630 | 3.690 | 3.560 | 3.630 | 3.630 | 13,820 |
| 2023-08-30 | 3.520 | 3.540 | 3.450 | 3.540 | 3.540 | 9,242 |
| 2023-08-29 | 3.500 | 3.550 | 3.460 | 3.550 | 3.550 | 19,473 |
| 2023-08-28 | 3.500 | 3.520 | 3.400 | 3.500 | 3.500 | 6,855 |
| 2023-08-25 | 3.500 | 3.550 | 3.370 | 3.500 | 3.500 | 18,855 |
| 2023-08-24 | 3.540 | 3.620 | 3.540 | 3.550 | 3.550 | 3,493 |
| 2023-08-23 | 3.400 | 3.840 | 3.400 | 3.500 | 3.500 | 21,087 |
| 2023-08-22 | 3.370 | 3.490 | 3.370 | 3.460 | 3.460 | 20,125 |
| 2023-08-21 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2023-08-18 | 3.790 | 3.790 | 3.480 | 3.580 | 3.580 | 5,872 |
| 2023-08-17 | 3.600 | 3.840 | 3.480 | 3.840 | 3.840 | 7,132 |
| 2023-08-16 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 12 |
| 2023-08-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-08-14 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-08-11 | 3.630 | 3.650 | 3.630 | 3.650 | 3.650 | 3,250 |
| 2023-08-10 | 3.620 | 3.630 | 3.620 | 3.620 | 3.620 | 1,845 |
| 2023-08-09 | 3.630 | 3.650 | 3.600 | 3.600 | 3.600 | 2,090 |
| 2023-08-08 | 3.660 | 3.670 | 3.600 | 3.600 | 3.600 | 2,504 |
| 2023-08-07 | 3.510 | 3.660 | 3.500 | 3.600 | 3.600 | 6,748 |
| 2023-08-04 | 3.640 | 3.640 | 3.620 | 3.630 | 3.630 | 1,761 |
| 2023-08-03 | 3.650 | 3.670 | 3.635 | 3.635 | 3.635 | 7,098 |
| 2023-08-02 | 3.650 | 3.680 | 3.580 | 3.580 | 3.580 | 13,335 |
| 2023-08-01 | 3.700 | 3.750 | 3.675 | 3.720 | 3.720 | 23,582 |
| 2023-07-31 | 3.700 | 3.740 | 3.630 | 3.700 | 3.700 | 27,905 |
| 2023-07-28 | 3.610 | 3.740 | 3.610 | 3.740 | 3.740 | 5,842 |
| 2023-07-27 | 3.730 | 3.730 | 3.680 | 3.680 | 3.680 | 1,268 |
| 2023-07-26 | 3.890 | 3.890 | 3.790 | 3.800 | 3.800 | 11,238 |
| 2023-07-25 | 3.710 | 4.000 | 3.710 | 3.720 | 3.720 | 57,840 |
| 2023-07-24 | 3.720 | 3.810 | 3.720 | 3.720 | 3.720 | 6,262 |
| 2023-07-21 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 1,903 |
| 2023-07-20 | 3.630 | 3.810 | 3.610 | 3.810 | 3.810 | 3,828 |
| 2023-07-19 | 3.770 | 3.770 | 3.600 | 3.600 | 3.600 | 4,173 |
| 2023-07-18 | 3.720 | 3.810 | 3.720 | 3.790 | 3.790 | 7,294 |
| 2023-07-17 | 3.560 | 3.730 | 3.560 | 3.730 | 3.730 | 5,062 |
| 2023-07-14 | 3.530 | 3.540 | 3.450 | 3.530 | 3.530 | 4,661 |
| 2023-07-13 | 3.490 | 3.590 | 3.490 | 3.590 | 3.590 | 13,468 |
| 2023-07-12 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 3,938 |
| 2023-07-11 | 3.700 | 3.700 | 3.590 | 3.620 | 3.620 | 10,752 |
| 2023-07-10 | 3.690 | 3.790 | 3.690 | 3.740 | 3.740 | 5,905 |
| 2023-07-07 | 3.650 | 3.650 | 3.540 | 3.610 | 3.610 | 10,186 |
| 2023-07-06 | 3.600 | 3.700 | 3.600 | 3.630 | 3.630 | 13,363 |
| 2023-07-05 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 8,222 |
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.