Serko Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	3.560	3.560	3.500	3.500	3.500	3,456
2023-07-03	3.570	3.580	3.450	3.580	3.580	9,701
2023-06-30	3.360	3.570	3.360	3.420	3.420	25,699
2023-06-29	3.160	3.360	3.110	3.360	3.360	19,938
2023-06-28	3.300	3.330	3.110	3.110	3.110	9,672
2023-06-27	3.170	3.330	3.160	3.330	3.330	13,449
2023-06-26	3.320	3.320	3.160	3.190	3.190	23,968
2023-06-23	3.280	3.300	3.150	3.300	3.300	27,440
2023-06-22	3.310	3.360	3.290	3.320	3.320	10,874
2023-06-21	3.320	3.320	3.270	3.280	3.280	1,321
2023-06-20	3.220	3.320	3.220	3.320	3.320	2,404
2023-06-19	3.300	3.300	3.280	3.280	3.280	5,687
2023-06-16	3.270	3.320	3.270	3.300	3.300	3,843
2023-06-15	3.210	3.320	3.210	3.300	3.300	5,489
2023-06-14	3.250	3.260	3.160	3.160	3.160	21,564
2023-06-13	3.210	3.320	3.195	3.210	3.210	28,813
2023-06-09	3.020	3.100	3.020	3.080	3.080	5,328
2023-06-08	2.970	3.040	2.970	3.010	3.010	17,314
2023-06-07	2.950	3.000	2.910	2.910	2.910	8,511
2023-06-06	2.900	2.950	2.900	2.940	2.940	14,453
2023-06-05	2.840	2.920	2.800	2.900	2.900	22,290
2023-06-02	3.000	3.000	2.900	2.930	2.930	10,555
2023-06-01	2.840	2.980	2.800	2.980	2.980	114,020
2023-05-31	2.850	2.900	2.840	2.840	2.840	6,918
2023-05-30	2.840	2.860	2.830	2.830	2.830	4,042
2023-05-29	2.840	2.880	2.830	2.830	2.830	17,742
2023-05-26	2.800	2.850	2.780	2.840	2.840	7,074
2023-05-25	2.900	2.900	2.780	2.880	2.880	3,780
2023-05-24	2.930	2.950	2.750	2.880	2.880	24,387
2023-05-23	3.200	3.200	2.900	2.930	2.930	18,383
2023-05-22	3.000	3.210	3.000	3.200	3.200	11,962
2023-05-19	3.100	3.100	2.920	3.000	3.000	14,104
2023-05-18	3.140	3.230	3.020	3.100	3.100	80,520
2023-05-17	2.620	2.920	2.620	2.920	2.920	388,049
2023-05-16	2.190	2.220	2.120	2.120	2.120	13,387
2023-05-15	2.130	2.190	2.040	2.190	2.190	31,471
2023-05-12	2.160	2.160	2.100	2.100	2.100	14,380
2023-05-11	2.240	2.290	2.100	2.150	2.150	19,642
2023-05-10	2.160	2.160	2.100	2.100	2.100	7,635
2023-05-09	2.140	2.180	2.100	2.150	2.150	18,447
2023-05-08	2.210	2.210	2.130	2.130	2.130	4,597
2023-05-05	2.150	2.150	2.110	2.110	2.110	4,999
2023-05-04	2.080	2.080	2.080	2.080	2.080	1,050
2023-05-03	2.130	2.230	2.110	2.110	2.110	18,064
2023-05-02	2.000	2.080	1.930	2.000	2.000	10,310
2023-05-01	1.955	1.980	1.955	1.955	1.955	4,338
2023-04-28	1.920	1.965	1.900	1.920	1.920	26,746
2023-04-27	1.900	1.935	1.850	1.900	1.900	20,542
2023-04-26	1.900	1.905	1.870	1.905	1.905	7,919
2023-04-24	1.900	1.900	1.900	1.900	1.900	1,918
2023-04-21	1.930	1.930	1.880	1.880	1.880	11,671
2023-04-20	1.890	2.000	1.890	2.000	2.000	7,669
2023-04-19	1.920	1.920	1.915	1.915	1.915	1,027
2023-04-18	1.895	2.010	1.895	1.990	1.990	60,248
2023-04-17	1.925	1.930	1.890	1.930	1.930	18,778
2023-04-14	1.925	1.980	1.925	1.925	1.925	14,177
2023-04-13	1.945	1.945	1.900	1.900	1.900	5,993
2023-04-12	1.980	1.980	1.940	1.940	1.940	14,398
2023-04-11	2.000	2.030	2.000	2.030	2.030	7,465
2023-04-06	2.060	2.060	2.000	2.000	2.000	6,070

← NewerPage 15 of 22 · 1,272 trading daysOlder →

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.