Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 4.380 | 4.420 | 4.330 | 4.420 | 4.420 | 9,705 |
| 2022-04-22 | 4.220 | 4.440 | 4.220 | 4.300 | 4.300 | 14,638 |
| 2022-04-21 | 4.180 | 4.250 | 4.100 | 4.100 | 4.100 | 88,649 |
| 2022-04-20 | 4.090 | 4.150 | 4.060 | 4.060 | 4.060 | 7,849 |
| 2022-04-19 | 4.250 | 4.260 | 4.090 | 4.090 | 4.090 | 7,869 |
| 2022-04-14 | 4.340 | 4.350 | 4.200 | 4.250 | 4.250 | 55,605 |
| 2022-04-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 780 |
| 2022-04-12 | 4.500 | 4.500 | 4.245 | 4.300 | 4.300 | 22,512 |
| 2022-04-11 | 4.650 | 4.650 | 4.470 | 4.520 | 4.520 | 18,451 |
| 2022-04-08 | 4.700 | 4.750 | 4.640 | 4.750 | 4.750 | 4,367 |
| 2022-04-07 | 4.690 | 4.710 | 4.610 | 4.670 | 4.670 | 30,682 |
| 2022-04-06 | 4.450 | 4.630 | 4.420 | 4.590 | 4.590 | 17,236 |
| 2022-04-05 | 4.410 | 4.460 | 4.340 | 4.400 | 4.400 | 4,670 |
| 2022-04-04 | 4.460 | 4.540 | 4.410 | 4.500 | 4.500 | 4,563 |
| 2022-04-01 | 4.370 | 4.370 | 4.300 | 4.310 | 4.310 | 1,543 |
| 2022-03-31 | 4.350 | 4.350 | 4.150 | 4.340 | 4.340 | 9,794 |
| 2022-03-30 | 4.220 | 4.350 | 4.220 | 4.220 | 4.220 | 8,173 |
| 2022-03-29 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 0 |
| 2022-03-28 | 4.280 | 4.320 | 4.240 | 4.270 | 4.270 | 10,847 |
| 2022-03-25 | 4.150 | 4.460 | 4.150 | 4.280 | 4.280 | 1,242 |
| 2022-03-24 | 4.180 | 4.280 | 4.130 | 4.155 | 4.155 | 60,856 |
| 2022-03-23 | 4.250 | 4.250 | 4.150 | 4.200 | 4.200 | 15,351 |
| 2022-03-22 | 4.250 | 4.260 | 4.080 | 4.190 | 4.190 | 11,417 |
| 2022-03-21 | 4.265 | 4.265 | 4.110 | 4.190 | 4.190 | 10,067 |
| 2022-03-18 | 4.320 | 4.350 | 4.210 | 4.300 | 4.300 | 10,142 |
| 2022-03-17 | 4.350 | 4.500 | 4.280 | 4.300 | 4.300 | 19,174 |
| 2022-03-16 | 4.220 | 4.300 | 4.220 | 4.300 | 4.300 | 1,365 |
| 2022-03-15 | 4.400 | 4.400 | 4.000 | 4.080 | 4.080 | 19,421 |
| 2022-03-14 | 4.390 | 4.480 | 4.390 | 4.410 | 4.410 | 2,045 |
| 2022-03-11 | 4.350 | 4.350 | 4.150 | 4.350 | 4.350 | 16,299 |
| 2022-03-10 | 4.250 | 4.350 | 4.250 | 4.330 | 4.330 | 5,737 |
| 2022-03-09 | 4.180 | 4.350 | 4.160 | 4.350 | 4.350 | 5,323 |
| 2022-03-08 | 4.050 | 4.210 | 3.995 | 4.050 | 4.050 | 15,226 |
| 2022-03-07 | 4.400 | 4.430 | 4.150 | 4.150 | 4.150 | 45,561 |
| 2022-03-04 | 4.600 | 4.600 | 4.470 | 4.520 | 4.520 | 3,858 |
| 2022-03-03 | 4.480 | 4.540 | 4.400 | 4.510 | 4.510 | 13,372 |
| 2022-03-02 | 4.410 | 4.550 | 4.410 | 4.480 | 4.480 | 520,924 |
| 2022-03-01 | 4.540 | 4.540 | 4.400 | 4.400 | 4.400 | 2,998 |
| 2022-02-28 | 4.500 | 4.620 | 4.440 | 4.470 | 4.470 | 27,826 |
| 2022-02-25 | 4.510 | 4.680 | 4.490 | 4.490 | 4.490 | 15,515 |
| 2022-02-24 | 4.860 | 4.870 | 4.420 | 4.530 | 4.530 | 14,500 |
| 2022-02-23 | 4.600 | 4.950 | 4.600 | 4.920 | 4.920 | 20,012 |
| 2022-02-22 | 4.590 | 4.760 | 4.550 | 4.600 | 4.600 | 8,395 |
| 2022-02-21 | 4.800 | 4.800 | 4.400 | 4.500 | 4.500 | 48,971 |
| 2022-02-18 | 4.920 | 4.920 | 4.700 | 4.700 | 4.700 | 5,684 |
| 2022-02-17 | 4.770 | 4.930 | 4.700 | 4.930 | 4.930 | 8,075 |
| 2022-02-16 | 4.760 | 4.940 | 4.710 | 4.930 | 4.930 | 22,300 |
| 2022-02-15 | 4.800 | 4.800 | 4.700 | 4.750 | 4.750 | 3,808 |
| 2022-02-14 | 4.900 | 4.900 | 4.700 | 4.720 | 4.720 | 12,605 |
| 2022-02-11 | 5.030 | 5.030 | 4.900 | 4.960 | 4.960 | 37,461 |
| 2022-02-10 | 5.230 | 5.230 | 5.100 | 5.140 | 5.140 | 28,167 |
| 2022-02-09 | 5.120 | 5.230 | 5.070 | 5.170 | 5.170 | 21,943 |
| 2022-02-08 | 4.980 | 5.140 | 4.860 | 4.980 | 4.980 | 68,710 |
| 2022-02-07 | 4.740 | 5.000 | 4.740 | 4.760 | 4.760 | 18,383 |
| 2022-02-04 | 4.670 | 4.870 | 4.600 | 4.830 | 4.830 | 34,034 |
| 2022-02-03 | 4.900 | 4.900 | 4.500 | 4.500 | 4.500 | 60,040 |
| 2022-02-02 | 4.950 | 4.960 | 4.870 | 4.900 | 4.900 | 13,211 |
| 2022-02-01 | 5.010 | 5.010 | 4.940 | 5.010 | 5.010 | 5,352 |
| 2022-01-31 | 4.880 | 5.020 | 4.860 | 5.020 | 5.020 | 38,630 |
| 2022-01-28 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 15,154 |
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.