Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 685 |
| 2025-02-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-02-25 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 2,674 |
| 2025-02-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2025-02-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 6 |
| 2025-02-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-02-19 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 8,943 |
| 2025-02-18 | 3.400 | 3.410 | 3.400 | 3.400 | 3.400 | 8,775 |
| 2025-02-17 | 3.250 | 3.250 | 3.230 | 3.230 | 3.230 | 1,924 |
| 2025-02-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,850 |
| 2025-02-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,866 |
| 2025-02-12 | 3.270 | 3.270 | 3.240 | 3.250 | 3.250 | 1,642 |
| 2025-02-11 | 3.200 | 3.270 | 3.200 | 3.270 | 3.270 | 604 |
| 2025-02-10 | 3.150 | 3.170 | 3.150 | 3.170 | 3.170 | 543 |
| 2025-02-07 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 1,570 |
| 2025-02-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-02-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 750 |
| 2025-02-04 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1,300 |
| 2025-02-03 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 2 |
| 2025-01-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-28 | 3.390 | 3.440 | 3.390 | 3.400 | 3.400 | 3,865 |
| 2025-01-24 | 3.250 | 3.390 | 3.200 | 3.390 | 3.390 | 1,471 |
| 2025-01-23 | 2.970 | 3.300 | 2.970 | 3.300 | 3.300 | 1,390 |
| 2025-01-22 | 3.000 | 3.000 | 2.970 | 2.990 | 2.990 | 1,194 |
| 2025-01-21 | 3.200 | 3.210 | 3.000 | 3.000 | 3.000 | 1,371 |
| 2025-01-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-01-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 2 |
| 2025-01-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-01-15 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-01-14 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-01-13 | 3.390 | 3.390 | 3.360 | 3.360 | 3.360 | 586 |
| 2025-01-10 | 3.350 | 3.390 | 3.350 | 3.390 | 3.390 | 277 |
| 2025-01-09 | 3.370 | 3.370 | 3.350 | 3.350 | 3.350 | 567 |
| 2025-01-08 | 3.300 | 3.490 | 3.300 | 3.370 | 3.370 | 1,971 |
| 2025-01-07 | 3.330 | 3.500 | 3.330 | 3.500 | 3.500 | 281 |
| 2025-01-06 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 4,751 |
| 2025-01-03 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-01-02 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2024-12-31 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2024-12-30 | 3.340 | 3.490 | 3.340 | 3.490 | 3.490 | 1,204 |
| 2024-12-27 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 688 |
| 2024-12-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-12-23 | 3.340 | 3.350 | 3.340 | 3.350 | 3.350 | 5 |
| 2024-12-20 | 3.270 | 3.340 | 3.250 | 3.340 | 3.340 | 5,706 |
| 2024-12-19 | 3.290 | 3.330 | 3.290 | 3.330 | 3.330 | 5 |
| 2024-12-18 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 2 |
| 2024-12-17 | 3.270 | 3.370 | 3.260 | 3.310 | 3.310 | 2,729 |
| 2024-12-16 | 3.390 | 3.390 | 3.270 | 3.270 | 3.270 | 962 |
| 2024-12-13 | 3.380 | 3.430 | 3.350 | 3.360 | 3.360 | 1,788 |
| 2024-12-12 | 3.340 | 3.410 | 3.340 | 3.410 | 3.410 | 4,657 |
| 2024-12-11 | 3.290 | 3.340 | 3.260 | 3.340 | 3.340 | 2,720 |
| 2024-12-10 | 3.510 | 3.540 | 3.510 | 3.510 | 3.510 | 11,601 |
| 2024-12-09 | 3.450 | 3.510 | 3.450 | 3.510 | 3.510 | 18,354 |
| 2024-12-06 | 3.450 | 3.450 | 3.440 | 3.450 | 3.450 | 689 |
| 2024-12-05 | 3.360 | 3.400 | 3.290 | 3.400 | 3.400 | 9,961 |
| 2024-12-04 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 295 |
| 2024-12-03 | 3.320 | 3.390 | 3.320 | 3.390 | 3.390 | 3,638 |
| 2024-12-02 | 3.320 | 3.320 | 3.250 | 3.250 | 3.250 | 7,512 |
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.