Serko Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	2.170	2.170	2.170	2.170	2.170	0
2023-01-09	2.170	2.170	2.170	2.170	2.170	0
2023-01-06	2.040	2.170	2.040	2.170	2.170	3,637
2023-01-05	2.190	2.190	2.190	2.190	2.190	5
2023-01-04	2.200	2.200	2.200	2.200	2.200	37
2023-01-03	2.230	2.230	2.230	2.230	2.230	0
2022-12-30	2.220	2.230	2.220	2.230	2.230	509
2022-12-29	2.140	2.220	2.140	2.220	2.220	151
2022-12-28	2.230	2.230	2.200	2.200	2.200	4,179
2022-12-23	2.230	2.230	2.230	2.230	2.230	0
2022-12-22	2.230	2.230	2.230	2.230	2.230	5
2022-12-21	2.180	2.210	2.180	2.210	2.210	1,954
2022-12-20	2.150	2.150	2.150	2.150	2.150	26
2022-12-19	2.170	2.180	2.170	2.170	2.170	760
2022-12-16	2.310	2.310	2.300	2.300	2.300	39,659
2022-12-15	2.350	2.380	2.350	2.380	2.380	699
2022-12-14	2.300	2.400	2.300	2.400	2.400	12,253
2022-12-13	2.310	2.310	2.300	2.300	2.300	11,530
2022-12-12	2.320	2.320	2.320	2.320	2.320	2,500
2022-12-09	2.440	2.440	2.360	2.360	2.360	2,117
2022-12-08	2.410	2.440	2.390	2.440	2.440	6,905
2022-12-07	2.360	2.500	2.360	2.500	2.500	33,890
2022-12-06	2.500	2.500	2.500	2.500	2.500	0
2022-12-05	2.330	2.500	2.330	2.500	2.500	4,271
2022-12-02	2.300	2.410	2.300	2.410	2.410	2,237
2022-12-01	2.300	2.300	2.300	2.300	2.300	801
2022-11-30	2.210	2.210	2.180	2.180	2.180	5,929
2022-11-29	2.210	2.210	2.210	2.210	2.210	1,472
2022-11-28	2.300	2.300	2.300	2.300	2.300	300
2022-11-25	2.320	2.320	2.320	2.320	2.320	0
2022-11-24	2.320	2.320	2.320	2.320	2.320	3
2022-11-23	2.380	2.380	2.200	2.300	2.300	27,436
2022-11-22	2.300	2.380	2.300	2.380	2.380	340
2022-11-21	2.360	2.370	2.290	2.290	2.290	2,219
2022-11-18	2.390	2.390	2.290	2.290	2.290	4,414
2022-11-17	2.350	2.360	2.300	2.360	2.360	14,158
2022-11-16	2.350	2.380	2.320	2.320	2.320	5,575
2022-11-15	2.300	2.320	2.300	2.320	2.320	7,782
2022-11-14	2.410	2.410	2.340	2.370	2.370	9,962
2022-11-11	2.420	2.480	2.295	2.400	2.400	16,323
2022-11-10	2.480	2.480	2.480	2.480	2.480	4
2022-11-09	2.500	2.510	2.480	2.480	2.480	3,947
2022-11-08	2.520	2.520	2.350	2.470	2.470	8,830
2022-11-07	2.510	2.520	2.460	2.510	2.510	2,714
2022-11-04	2.650	2.650	2.600	2.600	2.600	1,300
2022-11-03	2.710	2.710	2.710	2.710	2.710	0
2022-11-02	2.710	2.710	2.710	2.710	2.710	0
2022-11-01	2.700	2.710	2.700	2.710	2.710	2,194
2022-10-31	2.620	2.700	2.620	2.700	2.700	507
2022-10-28	2.620	2.620	2.550	2.620	2.620	6,316
2022-10-27	2.680	2.680	2.670	2.680	2.680	1,686
2022-10-26	2.800	2.810	2.710	2.710	2.710	5,709
2022-10-25	2.710	2.750	2.710	2.750	2.750	3,007
2022-10-24	2.670	2.680	2.670	2.680	2.680	171
2022-10-21	2.675	2.680	2.630	2.680	2.680	1,071
2022-10-20	2.710	2.710	2.710	2.710	2.710	300
2022-10-19	2.660	2.750	2.660	2.750	2.750	1,002
2022-10-18	2.720	2.750	2.630	2.750	2.750	503
2022-10-17	2.570	2.740	2.570	2.740	2.740	978
2022-10-14	2.580	2.580	2.580	2.580	2.580	1,900

← NewerPage 17 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.