Serko Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	4.960	5.140	4.920	4.995	4.995	60,383
2022-01-25	5.150	5.150	4.820	4.820	4.820	30,289
2022-01-24	5.310	5.310	4.990	5.050	5.050	24,238
2022-01-21	5.500	5.550	5.310	5.310	5.310	18,200
2022-01-20	5.630	5.630	5.500	5.550	5.550	10,400
2022-01-19	5.720	5.720	5.640	5.670	5.670	9,574
2022-01-18	5.800	5.830	5.750	5.750	5.750	43,716
2022-01-17	5.800	5.810	5.780	5.810	5.810	31,299
2022-01-14	5.720	5.820	5.690	5.800	5.800	6,122
2022-01-13	5.790	5.830	5.680	5.700	5.700	17,241
2022-01-12	5.510	5.800	5.440	5.630	5.630	8,611
2022-01-11	5.900	5.990	5.590	5.990	5.990	2,392
2022-01-10	6.200	6.200	6.010	6.050	6.050	8,538
2022-01-07	6.300	6.300	6.220	6.220	6.220	5,877
2022-01-06	6.550	6.550	6.300	6.300	6.300	3,305
2022-01-05	6.420	6.470	6.350	6.470	6.470	1,605
2022-01-04	6.370	6.480	6.310	6.350	6.350	2,507
2021-12-31	6.520	6.600	6.290	6.290	6.290	2,491
2021-12-30	6.610	6.610	6.370	6.570	6.570	5,124
2021-12-29	6.560	6.610	6.490	6.490	6.490	9,656
2021-12-24	6.290	6.410	6.290	6.350	6.350	2,001
2021-12-23	6.310	6.560	6.200	6.440	6.440	37,757
2021-12-22	6.370	6.370	6.260	6.260	6.260	2,337
2021-12-21	6.330	6.370	6.200	6.200	6.200	12,442
2021-12-20	6.310	6.350	6.240	6.270	6.270	24,798
2021-12-17	6.420	6.430	6.320	6.330	6.330	27,011
2021-12-16	6.490	6.550	6.420	6.420	6.420	11,190
2021-12-15	6.500	6.540	6.480	6.480	6.480	1,995
2021-12-14	6.500	6.520	6.480	6.490	6.490	43,300
2021-12-13	6.410	6.610	6.410	6.500	6.500	81,367
2021-12-10	6.460	6.530	6.410	6.410	6.410	7,841
2021-12-09	6.550	6.550	6.440	6.470	6.470	11,017
2021-12-08	6.190	6.700	6.100	6.550	6.550	58,446
2021-12-07	6.150	6.235	6.010	6.010	6.010	15,163
2021-12-06	6.080	6.160	6.010	6.100	6.100	42,801
2021-12-03	6.180	6.210	6.080	6.100	6.100	12,635
2021-12-02	6.200	6.230	6.180	6.200	6.200	4,457
2021-12-01	6.220	6.250	6.150	6.180	6.180	29,209
2021-11-30	6.110	6.230	6.110	6.140	6.140	48,142
2021-11-29	6.190	6.480	6.070	6.100	6.100	101,989
2021-11-26	6.550	6.700	6.310	6.700	6.700	39,609
2021-11-25	6.740	6.760	6.500	6.600	6.600	69,889
2021-11-24	7.420	7.420	7.420	7.420	7.420	0
2021-11-23	7.420	7.500	7.420	7.420	7.420	4,218
2021-11-22	7.570	7.590	7.410	7.410	7.410	5,890
2021-11-19	7.610	7.700	7.400	7.400	7.400	18,560
2021-11-18	7.550	7.610	7.510	7.610	7.610	925
2021-11-17	7.510	7.670	7.510	7.510	7.510	1,065
2021-11-16	7.710	7.710	7.510	7.510	7.510	14,462
2021-11-15	7.560	7.700	7.560	7.560	7.560	13,622
2021-11-12	7.500	7.600	7.500	7.550	7.550	4,904
2021-11-11	7.420	7.560	7.420	7.500	7.500	42,314
2021-11-10	7.450	7.610	7.410	7.420	7.420	4,910
2021-11-09	7.410	7.660	7.410	7.410	7.410	23,093
2021-11-08	7.440	7.610	7.410	7.410	7.410	10,267
2021-11-05	7.420	7.650	7.410	7.410	7.410	2,758
2021-11-04	7.680	7.680	7.400	7.470	7.470	16,722
2021-11-03	7.500	7.620	7.400	7.400	7.400	8,631
2021-11-02	7.500	7.500	7.310	7.410	7.410	7,886
2021-11-01	7.540	7.600	7.420	7.440	7.440	3,109

← NewerPage 21 of 22 · 1,265 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.