Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 2.680 | 2.700 | 2.680 | 2.700 | 2.700 | 176 |
| 2025-05-23 | 2.760 | 2.820 | 2.760 | 2.820 | 2.820 | 7,941 |
| 2025-05-22 | 2.920 | 2.920 | 2.760 | 2.760 | 2.760 | 11,315 |
| 2025-05-21 | 2.860 | 2.860 | 2.760 | 2.760 | 2.760 | 9,733 |
| 2025-05-20 | 2.880 | 2.880 | 2.790 | 2.800 | 2.800 | 13,648 |
| 2025-05-19 | 2.950 | 2.950 | 2.880 | 2.880 | 2.880 | 11,567 |
| 2025-05-16 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 5 |
| 2025-05-15 | 3.140 | 3.140 | 2.880 | 2.880 | 2.880 | 11 |
| 2025-05-14 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 97 |
| 2025-05-13 | 2.890 | 2.890 | 2.880 | 2.880 | 2.880 | 2,823 |
| 2025-05-12 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 3 |
| 2025-05-09 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-05-08 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-05-07 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-05-06 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-05-05 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-05-02 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-05-01 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-04-30 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 365 |
| 2025-04-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2025-04-28 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 5 |
| 2025-04-24 | 3.140 | 3.210 | 3.140 | 3.210 | 3.210 | 834 |
| 2025-04-23 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-04-22 | 2.980 | 2.980 | 2.880 | 2.980 | 2.980 | 19,254 |
| 2025-04-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 2 |
| 2025-04-16 | 2.870 | 3.130 | 2.870 | 2.980 | 2.980 | 6,928 |
| 2025-04-15 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-14 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 4,299 |
| 2025-04-11 | 3.100 | 3.100 | 2.850 | 2.850 | 2.850 | 1,037 |
| 2025-04-10 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 167 |
| 2025-04-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 7 |
| 2025-04-08 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 7,998 |
| 2025-04-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2025-04-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-04-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-04-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-04-01 | 3.510 | 3.600 | 3.510 | 3.600 | 3.600 | 13,423 |
| 2025-03-31 | 3.315 | 3.550 | 3.310 | 3.550 | 3.550 | 13,180 |
| 2025-03-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 275 |
| 2025-03-27 | 3.400 | 3.460 | 3.310 | 3.310 | 3.310 | 14,312 |
| 2025-03-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 287 |
| 2025-03-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,836 |
| 2025-03-24 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 210 |
| 2025-03-21 | 3.330 | 3.510 | 3.300 | 3.510 | 3.510 | 15,330 |
| 2025-03-20 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2025-03-19 | 3.250 | 3.330 | 3.250 | 3.330 | 3.330 | 10,291 |
| 2025-03-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2025-03-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 312 |
| 2025-03-14 | 3.350 | 3.550 | 3.350 | 3.550 | 3.550 | 69,661 |
| 2025-03-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 165 |
| 2025-03-12 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 2,073 |
| 2025-03-11 | 3.310 | 3.370 | 3.300 | 3.370 | 3.370 | 32,979 |
| 2025-03-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 387 |
| 2025-03-07 | 3.200 | 3.210 | 3.200 | 3.200 | 3.200 | 5,839 |
| 2025-03-06 | 3.240 | 3.270 | 3.240 | 3.265 | 3.265 | 1,508 |
| 2025-03-05 | 3.250 | 3.250 | 3.240 | 3.240 | 3.240 | 2,516 |
| 2025-03-04 | 2.980 | 3.110 | 2.980 | 3.110 | 3.110 | 877 |
| 2025-03-03 | 3.240 | 3.250 | 2.970 | 2.970 | 2.970 | 4,403 |
| 2025-02-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-02-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 685 |
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.