Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 3.600 | 3.650 | 3.570 | 3.610 | 3.610 | 15,086 |
| 2022-07-19 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 5,998 |
| 2022-07-18 | 3.550 | 3.560 | 3.530 | 3.530 | 3.530 | 10,023 |
| 2022-07-15 | 3.600 | 3.600 | 3.530 | 3.550 | 3.550 | 193 |
| 2022-07-14 | 3.640 | 3.690 | 3.600 | 3.600 | 3.600 | 8,013 |
| 2022-07-13 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 1,315 |
| 2022-07-12 | 3.650 | 3.680 | 3.500 | 3.630 | 3.630 | 9,135 |
| 2022-07-11 | 3.710 | 3.740 | 3.630 | 3.740 | 3.740 | 11,358 |
| 2022-07-08 | 3.740 | 3.920 | 3.560 | 3.800 | 3.800 | 29,506 |
| 2022-07-07 | 3.660 | 3.750 | 3.600 | 3.750 | 3.750 | 2,311 |
| 2022-07-06 | 3.340 | 3.590 | 3.340 | 3.550 | 3.550 | 5,387 |
| 2022-07-05 | 3.310 | 3.370 | 3.310 | 3.370 | 3.370 | 2,935 |
| 2022-07-04 | 3.300 | 3.400 | 3.300 | 3.310 | 3.310 | 1,849 |
| 2022-07-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2022-06-30 | 3.410 | 3.420 | 3.260 | 3.300 | 3.300 | 12,766 |
| 2022-06-29 | 3.400 | 3.420 | 3.390 | 3.420 | 3.420 | 4,840 |
| 2022-06-28 | 3.440 | 3.490 | 3.320 | 3.440 | 3.440 | 16,800 |
| 2022-06-27 | 3.330 | 3.450 | 3.330 | 3.450 | 3.450 | 581 |
| 2022-06-24 | 3.300 | 3.390 | 3.120 | 3.200 | 3.200 | 31,889 |
| 2022-06-23 | 3.360 | 3.410 | 3.230 | 3.360 | 3.360 | 11,934 |
| 2022-06-22 | 3.330 | 3.370 | 3.230 | 3.360 | 3.360 | 3,122 |
| 2022-06-21 | 3.240 | 3.290 | 3.105 | 3.270 | 3.270 | 12,280 |
| 2022-06-20 | 3.190 | 3.240 | 3.000 | 3.150 | 3.150 | 7,689 |
| 2022-06-17 | 3.210 | 3.250 | 3.150 | 3.150 | 3.150 | 8,923 |
| 2022-06-16 | 3.130 | 3.370 | 3.100 | 3.370 | 3.370 | 11,031 |
| 2022-06-15 | 3.140 | 3.160 | 3.010 | 3.100 | 3.100 | 10,232 |
| 2022-06-14 | 3.340 | 3.340 | 3.110 | 3.150 | 3.150 | 8,708 |
| 2022-06-10 | 3.340 | 3.430 | 3.100 | 3.390 | 3.390 | 9,312 |
| 2022-06-09 | 3.410 | 3.490 | 3.380 | 3.400 | 3.400 | 10,236 |
| 2022-06-08 | 3.320 | 3.350 | 3.310 | 3.350 | 3.350 | 38,367 |
| 2022-06-07 | 3.150 | 3.250 | 3.150 | 3.230 | 3.230 | 38,034 |
| 2022-06-06 | 3.250 | 3.250 | 3.100 | 3.100 | 3.100 | 6,854 |
| 2022-06-03 | 3.280 | 3.290 | 3.280 | 3.290 | 3.290 | 5,201 |
| 2022-06-02 | 3.220 | 3.270 | 3.220 | 3.270 | 3.270 | 4,219 |
| 2022-06-01 | 3.220 | 3.280 | 3.220 | 3.270 | 3.270 | 10,795 |
| 2022-05-31 | 3.270 | 3.295 | 3.180 | 3.180 | 3.180 | 17,349 |
| 2022-05-30 | 3.300 | 3.340 | 3.250 | 3.270 | 3.270 | 55,963 |
| 2022-05-27 | 3.350 | 3.410 | 3.260 | 3.260 | 3.260 | 37,884 |
| 2022-05-26 | 3.400 | 3.430 | 3.310 | 3.380 | 3.380 | 25,361 |
| 2022-05-25 | 3.570 | 3.570 | 3.350 | 3.350 | 3.350 | 17,497 |
| 2022-05-24 | 3.740 | 3.740 | 3.580 | 3.690 | 3.690 | 13,088 |
| 2022-05-23 | 3.670 | 3.780 | 3.670 | 3.780 | 3.780 | 6,137 |
| 2022-05-20 | 3.640 | 3.700 | 3.600 | 3.660 | 3.660 | 45,420 |
| 2022-05-19 | 3.990 | 3.990 | 3.750 | 3.750 | 3.750 | 23,721 |
| 2022-05-18 | 4.240 | 4.240 | 4.040 | 4.070 | 4.070 | 27,534 |
| 2022-05-17 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 987 |
| 2022-05-16 | 4.280 | 4.400 | 4.110 | 4.190 | 4.190 | 39,451 |
| 2022-05-13 | 4.290 | 4.370 | 4.290 | 4.340 | 4.340 | 3,266 |
| 2022-05-12 | 4.270 | 4.300 | 4.230 | 4.300 | 4.300 | 7,282 |
| 2022-05-11 | 4.270 | 4.280 | 4.240 | 4.280 | 4.280 | 4,329 |
| 2022-05-10 | 4.380 | 4.380 | 4.250 | 4.350 | 4.350 | 8,887 |
| 2022-05-09 | 4.455 | 4.455 | 4.410 | 4.450 | 4.450 | 1,655 |
| 2022-05-06 | 4.440 | 4.580 | 4.270 | 4.580 | 4.580 | 7,290 |
| 2022-05-05 | 4.490 | 4.520 | 4.490 | 4.490 | 4.490 | 2,248 |
| 2022-05-04 | 4.420 | 4.500 | 4.420 | 4.470 | 4.470 | 21,768 |
| 2022-05-03 | 4.570 | 4.570 | 4.310 | 4.310 | 4.310 | 2,573 |
| 2022-05-02 | 4.630 | 4.700 | 4.630 | 4.670 | 4.670 | 4,927 |
| 2022-04-29 | 4.630 | 4.630 | 4.510 | 4.540 | 4.540 | 14,855 |
| 2022-04-28 | 4.430 | 4.630 | 4.310 | 4.630 | 4.630 | 10,813 |
| 2022-04-27 | 4.360 | 4.430 | 4.340 | 4.400 | 4.400 | 13,245 |
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.