Serko Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	2.350	2.350	2.350	2.350	2.350	1,824
2025-08-18	2.340	2.350	2.300	2.300	2.300	12,238
2025-08-15	2.300	2.410	2.300	2.310	2.310	2,947
2025-08-14	2.410	2.410	2.410	2.410	2.410	2,253
2025-08-13	2.500	2.500	2.390	2.410	2.410	31,393
2025-08-12	2.500	2.500	2.400	2.400	2.400	5,900
2025-08-11	2.510	2.510	2.510	2.510	2.510	4
2025-08-08	2.590	2.590	2.500	2.500	2.500	17,612
2025-08-07	2.600	2.600	2.590	2.590	2.590	2,898
2025-08-06	2.610	2.700	2.610	2.700	2.700	4,586
2025-08-05	2.580	2.580	2.580	2.580	2.580	6,443
2025-08-04	2.560	2.580	2.560	2.580	2.580	1,213
2025-08-01	2.590	2.600	2.580	2.600	2.600	2,629
2025-07-31	2.620	2.620	2.620	2.620	2.620	0
2025-07-30	2.630	2.630	2.620	2.620	2.620	17,833
2025-07-29	2.620	2.700	2.620	2.700	2.700	997
2025-07-28	2.620	2.630	2.620	2.620	2.620	2,434
2025-07-25	2.620	2.630	2.610	2.620	2.620	2,849
2025-07-24	2.740	2.740	2.740	2.740	2.740	0
2025-07-23	2.740	2.740	2.740	2.740	2.740	100
2025-07-22	2.740	2.740	2.740	2.740	2.740	345
2025-07-21	2.610	2.630	2.610	2.630	2.630	185
2025-07-18	2.600	2.600	2.600	2.600	2.600	2
2025-07-17	2.600	2.600	2.590	2.590	2.590	2,000
2025-07-16	2.580	2.580	2.580	2.580	2.580	0
2025-07-15	2.580	2.580	2.580	2.580	2.580	0
2025-07-14	2.580	2.580	2.580	2.580	2.580	415
2025-07-11	2.570	2.570	2.570	2.570	2.570	1,627
2025-07-10	2.640	2.640	2.560	2.580	2.580	3,113
2025-07-09	2.840	2.840	2.840	2.840	2.840	0
2025-07-08	2.840	2.840	2.840	2.840	2.840	236
2025-07-07	2.880	2.880	2.880	2.880	2.880	2
2025-07-04	2.880	2.880	2.880	2.880	2.880	144
2025-07-03	2.880	2.880	2.880	2.880	2.880	56
2025-07-02	2.930	2.930	2.930	2.930	2.930	0
2025-07-01	2.930	2.930	2.930	2.930	2.930	0
2025-06-30	2.860	2.930	2.860	2.930	2.930	2,652
2025-06-27	2.800	2.860	2.800	2.860	2.860	6,902
2025-06-26	2.730	2.750	2.730	2.750	2.750	307
2025-06-25	2.760	2.860	2.690	2.690	2.690	12,059
2025-06-24	2.650	2.690	2.620	2.620	2.620	16,641
2025-06-23	2.650	2.650	2.650	2.650	2.650	0
2025-06-20	2.650	2.650	2.650	2.650	2.650	6,606
2025-06-19	2.690	2.720	2.650	2.680	2.680	11,337
2025-06-18	2.600	2.690	2.600	2.690	2.690	3,832
2025-06-17	2.610	2.620	2.600	2.600	2.600	14,116
2025-06-16	2.630	2.630	2.610	2.610	2.610	400
2025-06-13	2.610	2.660	2.610	2.630	2.630	7,963
2025-06-12	2.690	2.760	2.600	2.750	2.750	28,078
2025-06-11	2.650	2.720	2.650	2.720	2.720	19,535
2025-06-10	2.600	2.610	2.560	2.560	2.560	2,006
2025-06-06	2.600	2.600	2.600	2.600	2.600	0
2025-06-05	2.690	2.690	2.600	2.600	2.600	14,498
2025-06-04	2.730	2.730	2.670	2.690	2.690	1,372
2025-06-03	2.720	2.910	2.720	2.730	2.730	2,157
2025-06-02	2.720	2.720	2.720	2.720	2.720	132
2025-05-30	2.720	2.720	2.720	2.720	2.720	0
2025-05-29	2.770	2.770	2.720	2.720	2.720	8,317
2025-05-28	2.800	2.800	2.750	2.800	2.800	10,157
2025-05-27	2.810	2.850	2.800	2.800	2.800	928

← NewerPage 6 of 22 · 1,271 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.