Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.445	0.450	0.410	0.450	0.450	9,121
2024-08-28	0.400	0.465	0.400	0.465	0.465	11,991
2024-08-27	0.445	0.445	0.445	0.445	0.445	9,821
2024-08-26	0.455	0.455	0.430	0.445	0.445	57,086
2024-08-23	0.440	0.445	0.440	0.445	0.445	4,190
2024-08-22	0.430	0.438	0.430	0.435	0.435	21,159
2024-08-21	0.430	0.430	0.430	0.430	0.430	18,690
2024-08-20	0.430	0.430	0.430	0.430	0.430	3,480
2024-08-19	0.420	0.420	0.415	0.420	0.420	69,405
2024-08-16	0.445	0.445	0.445	0.445	0.445	0
2024-08-15	0.450	0.455	0.440	0.445	0.445	95,401
2024-08-14	0.435	0.490	0.435	0.450	0.450	79,124
2024-08-13	0.395	0.435	0.395	0.435	0.435	41,447
2024-08-12	0.385	0.400	0.370	0.380	0.380	54,262
2024-08-09	0.350	0.390	0.350	0.360	0.360	224,094
2024-08-08	0.370	0.370	0.350	0.350	0.350	296,094
2024-08-07	0.375	0.375	0.370	0.370	0.370	684,416
2024-08-06	0.370	0.395	0.370	0.370	0.370	188,531
2024-08-05	0.435	0.435	0.435	0.435	0.435	0
2024-08-02	0.435	0.435	0.435	0.435	0.435	1,128
2024-08-01	0.440	0.440	0.440	0.440	0.440	1,818
2024-07-31	0.415	0.430	0.415	0.430	0.430	52,233
2024-07-30	0.410	0.410	0.410	0.410	0.410	10,000
2024-07-29	0.375	0.395	0.375	0.395	0.395	31,583
2024-07-26	0.370	0.370	0.360	0.360	0.360	148,520
2024-07-25	0.390	0.390	0.355	0.355	0.355	61,312
2024-07-24	0.425	0.425	0.390	0.390	0.390	156,178
2024-07-23	0.445	0.445	0.400	0.400	0.400	90,815
2024-07-22	0.445	0.445	0.440	0.445	0.445	68,915
2024-07-19	0.445	0.445	0.445	0.445	0.445	10,318
2024-07-18	0.450	0.450	0.450	0.450	0.450	0
2024-07-17	0.465	0.465	0.445	0.450	0.450	12,225
2024-07-16	0.465	0.465	0.465	0.465	0.465	1,280
2024-07-15	0.480	0.480	0.445	0.475	0.475	57,318
2024-07-12	0.490	0.490	0.490	0.490	0.490	0
2024-07-11	0.480	0.500	0.465	0.490	0.490	49,469
2024-07-10	0.485	0.485	0.485	0.485	0.485	0
2024-07-09	0.485	0.485	0.485	0.485	0.485	0
2024-07-08	0.485	0.485	0.485	0.485	0.485	751
2024-07-05	0.480	0.480	0.480	0.480	0.480	3,112
2024-07-04	0.480	0.480	0.480	0.480	0.480	0
2024-07-03	0.480	0.480	0.480	0.480	0.480	1,010
2024-07-02	0.480	0.480	0.480	0.480	0.480	0
2024-07-01	0.485	0.485	0.475	0.480	0.480	13,720
2024-06-28	0.485	0.490	0.485	0.485	0.485	10,357
2024-06-27	0.445	0.490	0.445	0.490	0.490	30,688
2024-06-26	0.450	0.450	0.450	0.450	0.450	0
2024-06-25	0.445	0.450	0.440	0.450	0.450	73,498
2024-06-24	0.485	0.485	0.440	0.460	0.460	76,092
2024-06-21	0.485	0.493	0.485	0.485	0.485	21,420
2024-06-20	0.485	0.485	0.485	0.485	0.485	0
2024-06-19	0.480	0.485	0.450	0.485	0.485	55,174
2024-06-18	0.440	0.480	0.440	0.480	0.480	15,633
2024-06-17	0.460	0.465	0.440	0.440	0.440	57,013
2024-06-14	0.465	0.465	0.440	0.440	0.440	44,488
2024-06-13	0.460	0.460	0.460	0.460	0.460	3,622
2024-06-12	0.485	0.485	0.485	0.485	0.485	0
2024-06-11	0.490	0.490	0.485	0.485	0.485	32,690
2024-06-07	0.490	0.490	0.485	0.485	0.485	16,467
2024-06-06	0.480	0.495	0.480	0.485	0.485	12,236

← NewerPage 10 of 21 · 1,260 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.