Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	0.485	0.490	0.480	0.480	0.480	27,605
2024-06-04	0.485	0.485	0.485	0.485	0.485	0
2024-06-03	0.510	0.515	0.485	0.485	0.485	46,375
2024-05-31	0.520	0.520	0.500	0.500	0.500	9,501
2024-05-30	0.510	0.520	0.510	0.515	0.515	30,261
2024-05-29	0.475	0.515	0.475	0.508	0.508	81,599
2024-05-28	0.485	0.490	0.485	0.485	0.485	70,964
2024-05-27	0.460	0.460	0.440	0.455	0.455	85,098
2024-05-24	0.450	0.455	0.450	0.455	0.455	524
2024-05-23	0.480	0.480	0.480	0.480	0.480	0
2024-05-22	0.500	0.500	0.475	0.480	0.480	61,874
2024-05-21	0.515	0.520	0.510	0.520	0.520	14,888
2024-05-20	0.510	0.535	0.510	0.535	0.535	21,260
2024-05-17	0.500	0.520	0.500	0.520	0.520	53,042
2024-05-16	0.430	0.475	0.430	0.475	0.475	1,749,382
2024-05-15	0.450	0.450	0.440	0.440	0.440	16,763
2024-05-14	0.475	0.475	0.450	0.460	0.460	88,524
2024-05-13	0.485	0.495	0.470	0.495	0.495	62,520
2024-05-10	0.480	0.495	0.470	0.495	0.495	16,580
2024-05-09	0.480	0.490	0.480	0.490	0.490	2,830
2024-05-08	0.485	0.485	0.480	0.480	0.480	8,523
2024-05-07	0.485	0.485	0.485	0.485	0.485	2,035
2024-05-06	0.475	0.485	0.475	0.485	0.485	1,429
2024-05-03	0.505	0.505	0.475	0.480	0.480	13,528
2024-05-02	0.488	0.505	0.488	0.505	0.505	127,361
2024-05-01	0.500	0.500	0.500	0.500	0.500	0
2024-04-30	0.450	0.500	0.450	0.500	0.500	47,508
2024-04-29	0.470	0.470	0.440	0.450	0.450	42,347
2024-04-26	0.490	0.490	0.470	0.490	0.490	21,095
2024-04-24	0.480	0.480	0.480	0.480	0.480	10,020
2024-04-23	0.485	0.500	0.485	0.500	0.500	21,773
2024-04-22	0.470	0.475	0.470	0.475	0.475	7,625
2024-04-19	0.485	0.485	0.470	0.470	0.470	24,632
2024-04-18	0.485	0.485	0.485	0.485	0.485	0
2024-04-17	0.485	0.485	0.485	0.485	0.485	3,000
2024-04-16	0.485	0.485	0.485	0.485	0.485	16,511
2024-04-15	0.485	0.485	0.485	0.485	0.485	23,415
2024-04-12	0.485	0.485	0.485	0.485	0.485	16,348
2024-04-11	0.490	0.490	0.490	0.490	0.490	1,503
2024-04-10	0.450	0.485	0.450	0.485	0.485	58,544
2024-04-09	0.460	0.460	0.440	0.460	0.460	51,751
2024-04-08	0.465	0.465	0.465	0.465	0.465	833
2024-04-05	0.480	0.480	0.480	0.480	0.480	1,224
2024-04-04	0.480	0.480	0.480	0.480	0.480	20,847
2024-04-03	0.480	0.480	0.480	0.480	0.480	0
2024-04-02	0.490	0.490	0.480	0.480	0.480	8,147
2024-03-28	0.475	0.490	0.475	0.490	0.490	91,551
2024-03-27	0.480	0.480	0.480	0.480	0.480	339
2024-03-26	0.475	0.475	0.475	0.475	0.475	0
2024-03-25	0.480	0.480	0.475	0.475	0.475	15,472
2024-03-22	0.480	0.480	0.480	0.480	0.480	0
2024-03-21	0.490	0.490	0.480	0.480	0.480	86,847
2024-03-20	0.445	0.500	0.445	0.500	0.500	52,568
2024-03-19	0.420	0.425	0.415	0.425	0.425	44,316
2024-03-18	0.435	0.435	0.355	0.425	0.425	99,283
2024-03-15	0.435	0.435	0.435	0.435	0.435	0
2024-03-14	0.440	0.440	0.430	0.435	0.435	34,800
2024-03-13	0.440	0.440	0.440	0.440	0.440	2,194
2024-03-12	0.450	0.450	0.440	0.440	0.440	6,000
2024-03-11	0.460	0.460	0.450	0.450	0.450	16,127

← NewerPage 11 of 22 · 1,266 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.