Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 1 |
| 2022-10-12 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 2,634 |
| 2022-10-11 | 2.700 | 2.700 | 2.580 | 2.600 | 2.600 | 6,032 |
| 2022-10-10 | 2.630 | 2.640 | 2.600 | 2.620 | 2.620 | 9,182 |
| 2022-10-07 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 7,551 |
| 2022-10-06 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-10-05 | 2.840 | 2.910 | 2.770 | 2.910 | 2.910 | 22,281 |
| 2022-10-04 | 2.780 | 2.850 | 2.600 | 2.720 | 2.720 | 3,615 |
| 2022-10-03 | 2.660 | 2.770 | 2.640 | 2.770 | 2.770 | 4,221 |
| 2022-09-30 | 2.720 | 2.720 | 2.490 | 2.650 | 2.650 | 11,060 |
| 2022-09-29 | 2.700 | 2.710 | 2.700 | 2.710 | 2.710 | 4,137 |
| 2022-09-28 | 2.700 | 2.840 | 2.620 | 2.630 | 2.630 | 32,785 |
| 2022-09-27 | 2.970 | 2.970 | 2.600 | 2.600 | 2.600 | 26,963 |
| 2022-09-26 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2022-09-23 | 3.070 | 3.080 | 3.010 | 3.040 | 3.040 | 1,515 |
| 2022-09-21 | 3.040 | 3.080 | 3.000 | 3.070 | 3.070 | 1,939 |
| 2022-09-20 | 3.180 | 3.190 | 2.960 | 3.100 | 3.100 | 6,891 |
| 2022-09-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 41 |
| 2022-09-16 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 6,489 |
| 2022-09-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 300 |
| 2022-09-14 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 117 |
| 2022-09-13 | 3.300 | 3.310 | 3.270 | 3.300 | 3.300 | 7,690 |
| 2022-09-12 | 3.350 | 3.350 | 3.270 | 3.270 | 3.270 | 6,534 |
| 2022-09-09 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2,500 |
| 2022-09-08 | 3.230 | 3.320 | 3.160 | 3.240 | 3.240 | 1,222 |
| 2022-09-07 | 3.240 | 3.360 | 3.160 | 3.360 | 3.360 | 3,298 |
| 2022-09-06 | 3.230 | 3.280 | 3.230 | 3.280 | 3.280 | 2,010 |
| 2022-09-05 | 3.250 | 3.410 | 3.250 | 3.410 | 3.410 | 2,112 |
| 2022-09-02 | 3.230 | 3.410 | 3.230 | 3.280 | 3.280 | 1,403 |
| 2022-09-01 | 3.280 | 3.340 | 3.250 | 3.250 | 3.250 | 2,973 |
| 2022-08-31 | 3.210 | 3.360 | 3.185 | 3.360 | 3.360 | 11,648 |
| 2022-08-30 | 3.110 | 3.250 | 3.070 | 3.150 | 3.150 | 3,139 |
| 2022-08-29 | 3.280 | 3.290 | 3.100 | 3.110 | 3.110 | 5,864 |
| 2022-08-26 | 3.200 | 3.370 | 3.100 | 3.370 | 3.370 | 10,016 |
| 2022-08-25 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 7,663 |
| 2022-08-24 | 3.250 | 3.300 | 3.165 | 3.240 | 3.240 | 32,568 |
| 2022-08-23 | 3.210 | 3.335 | 3.200 | 3.250 | 3.250 | 121,694 |
| 2022-08-22 | 3.260 | 3.420 | 3.250 | 3.270 | 3.270 | 10,896 |
| 2022-08-19 | 3.310 | 3.430 | 3.280 | 3.430 | 3.430 | 13,688 |
| 2022-08-18 | 3.300 | 3.410 | 3.180 | 3.390 | 3.390 | 7,980 |
| 2022-08-17 | 3.320 | 3.390 | 3.300 | 3.340 | 3.340 | 8,227 |
| 2022-08-16 | 3.440 | 3.440 | 3.270 | 3.270 | 3.270 | 2,237 |
| 2022-08-15 | 3.320 | 3.400 | 3.250 | 3.330 | 3.330 | 6,423 |
| 2022-08-12 | 3.270 | 3.360 | 3.170 | 3.250 | 3.250 | 10,019 |
| 2022-08-11 | 3.290 | 3.310 | 3.200 | 3.250 | 3.250 | 3,202 |
| 2022-08-10 | 3.200 | 3.430 | 3.130 | 3.230 | 3.230 | 25,586 |
| 2022-08-09 | 3.230 | 3.250 | 3.140 | 3.150 | 3.150 | 10,664 |
| 2022-08-08 | 3.240 | 3.270 | 3.240 | 3.260 | 3.260 | 2,476 |
| 2022-08-05 | 3.285 | 3.310 | 3.240 | 3.250 | 3.250 | 1,490 |
| 2022-08-04 | 3.260 | 3.310 | 3.260 | 3.300 | 3.300 | 41,244 |
| 2022-08-03 | 3.300 | 3.360 | 3.250 | 3.260 | 3.260 | 5,726 |
| 2022-08-02 | 3.210 | 3.280 | 3.210 | 3.250 | 3.250 | 2,476 |
| 2022-08-01 | 3.330 | 3.370 | 3.320 | 3.340 | 3.340 | 5,872 |
| 2022-07-29 | 3.410 | 3.560 | 3.380 | 3.560 | 3.560 | 2,687 |
| 2022-07-28 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 999 |
| 2022-07-27 | 3.270 | 3.350 | 3.210 | 3.210 | 3.210 | 3,590 |
| 2022-07-26 | 3.500 | 3.500 | 3.310 | 3.310 | 3.310 | 3,357 |
| 2022-07-25 | 3.580 | 3.590 | 3.550 | 3.570 | 3.570 | 8,718 |
| 2022-07-22 | 3.520 | 3.565 | 3.460 | 3.460 | 3.460 | 8,286 |
| 2022-07-21 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
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.