Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 733 |
| 2024-11-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,400 |
| 2024-11-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-11-25 | 3.480 | 3.600 | 3.430 | 3.600 | 3.600 | 7,156 |
| 2024-11-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10,000 |
| 2024-11-21 | 3.360 | 3.500 | 3.305 | 3.500 | 3.500 | 5,348 |
| 2024-11-20 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 1,392 |
| 2024-11-19 | 3.370 | 3.370 | 3.360 | 3.370 | 3.370 | 2,107 |
| 2024-11-18 | 3.260 | 3.380 | 3.260 | 3.380 | 3.380 | 1,113 |
| 2024-11-15 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 1,768 |
| 2024-11-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,163 |
| 2024-11-13 | 3.350 | 3.450 | 3.350 | 3.400 | 3.400 | 11,035 |
| 2024-11-12 | 3.550 | 3.550 | 3.260 | 3.390 | 3.390 | 1,738 |
| 2024-11-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2 |
| 2024-11-08 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 11,305 |
| 2024-11-07 | 3.500 | 3.530 | 3.395 | 3.530 | 3.530 | 8,045 |
| 2024-11-06 | 3.420 | 3.530 | 3.420 | 3.530 | 3.530 | 56,614 |
| 2024-11-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,835 |
| 2024-11-04 | 3.300 | 3.400 | 3.250 | 3.400 | 3.400 | 7,635 |
| 2024-11-01 | 3.170 | 3.220 | 3.150 | 3.200 | 3.200 | 33,808 |
| 2024-10-31 | 3.100 | 3.150 | 3.100 | 3.100 | 3.100 | 2,423 |
| 2024-10-30 | 3.000 | 3.100 | 3.000 | 3.070 | 3.070 | 24,630 |
| 2024-10-29 | 2.960 | 3.100 | 2.950 | 3.000 | 3.000 | 23,457 |
| 2024-10-28 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 2,376 |
| 2024-10-25 | 2.460 | 2.500 | 2.460 | 2.500 | 2.500 | 7 |
| 2024-10-24 | 2.560 | 2.710 | 2.460 | 2.460 | 2.460 | 2,058 |
| 2024-10-23 | 2.660 | 2.690 | 2.570 | 2.570 | 2.570 | 805 |
| 2024-10-22 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | 1,077 |
| 2024-10-21 | 2.540 | 2.600 | 2.450 | 2.450 | 2.450 | 5,649 |
| 2024-10-18 | 2.535 | 2.535 | 2.520 | 2.520 | 2.520 | 738 |
| 2024-10-17 | 2.500 | 2.570 | 2.500 | 2.570 | 2.570 | 226 |
| 2024-10-16 | 2.490 | 2.500 | 2.490 | 2.500 | 2.500 | 2,718 |
| 2024-10-15 | 2.550 | 2.600 | 2.490 | 2.500 | 2.500 | 7,148 |
| 2024-10-14 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 1,184 |
| 2024-10-11 | 2.610 | 2.610 | 2.550 | 2.550 | 2.550 | 12,600 |
| 2024-10-10 | 2.700 | 2.700 | 2.600 | 2.600 | 2.600 | 954 |
| 2024-10-09 | 2.690 | 2.750 | 2.690 | 2.750 | 2.750 | 1,002 |
| 2024-10-08 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-10-07 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-10-04 | 2.690 | 2.690 | 2.600 | 2.600 | 2.600 | 1,010 |
| 2024-10-03 | 2.720 | 2.720 | 2.690 | 2.690 | 2.690 | 6,690 |
| 2024-10-02 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 0 |
| 2024-10-01 | 2.720 | 2.720 | 2.690 | 2.690 | 2.690 | 1,057 |
| 2024-09-30 | 2.750 | 2.750 | 2.720 | 2.720 | 2.720 | 812 |
| 2024-09-27 | 2.860 | 2.950 | 2.690 | 2.720 | 2.720 | 44,420 |
| 2024-09-26 | 2.700 | 2.860 | 2.690 | 2.860 | 2.860 | 2,031 |
| 2024-09-25 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 10,553 |
| 2024-09-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-09-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-09-20 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 5,367 |
| 2024-09-19 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 6,826 |
| 2024-09-18 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 952 |
| 2024-09-17 | 2.820 | 2.890 | 2.730 | 2.810 | 2.810 | 8,308 |
| 2024-09-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-09-13 | 2.790 | 2.900 | 2.790 | 2.900 | 2.900 | 813 |
| 2024-09-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-09-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 257 |
| 2024-09-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 488 |
| 2024-09-09 | 3.000 | 3.010 | 2.990 | 3.010 | 3.010 | 341 |
| 2024-09-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
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.