Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	0.460	0.460	0.460	0.460	0.460	500
2024-03-07	0.445	0.445	0.440	0.440	0.440	10,526
2024-03-06	0.440	0.440	0.440	0.440	0.440	362
2024-03-05	0.470	0.490	0.470	0.490	0.490	5,570
2024-03-04	0.440	0.460	0.430	0.460	0.460	52,097
2024-03-01	0.470	0.470	0.460	0.460	0.460	46,724
2024-02-29	0.445	0.490	0.445	0.460	0.460	71,790
2024-02-28	0.450	0.450	0.450	0.450	0.450	100
2024-02-27	0.455	0.455	0.455	0.455	0.455	986
2024-02-26	0.470	0.470	0.455	0.455	0.455	2,622
2024-02-23	0.460	0.460	0.460	0.460	0.460	209
2024-02-22	0.460	0.460	0.460	0.460	0.460	55
2024-02-21	0.520	0.520	0.520	0.520	0.520	0
2024-02-20	0.520	0.520	0.520	0.520	0.520	100
2024-02-19	0.520	0.520	0.520	0.520	0.520	0
2024-02-16	0.520	0.520	0.520	0.520	0.520	0
2024-02-15	0.520	0.520	0.520	0.520	0.520	5,002
2024-02-14	0.520	0.520	0.515	0.515	0.515	253,027
2024-02-13	0.520	0.520	0.515	0.515	0.515	239,417
2024-02-12	0.520	0.520	0.515	0.520	0.520	253,083
2024-02-09	0.525	0.530	0.520	0.530	0.530	112,397
2024-02-08	0.520	0.530	0.520	0.530	0.530	172,924
2024-02-07	0.520	0.520	0.470	0.520	0.520	89,767
2024-02-06	0.500	0.530	0.500	0.530	0.530	29,884
2024-02-05	0.525	0.525	0.525	0.525	0.525	90,935
2024-02-02	0.528	0.528	0.528	0.528	0.528	5,267
2024-02-01	0.530	0.530	0.530	0.530	0.530	0
2024-01-31	0.520	0.530	0.520	0.530	0.530	6,391
2024-01-30	0.510	0.520	0.510	0.520	0.520	26,400
2024-01-29	0.480	0.525	0.480	0.500	0.500	74,282
2024-01-25	0.440	0.510	0.440	0.480	0.480	51,644
2024-01-24	0.480	0.480	0.480	0.480	0.480	8,147
2024-01-23	0.480	0.480	0.480	0.480	0.480	0
2024-01-22	0.490	0.490	0.475	0.480	0.480	46,817
2024-01-19	0.480	0.480	0.480	0.480	0.480	0
2024-01-18	0.480	0.480	0.480	0.480	0.480	428
2024-01-17	0.490	0.490	0.465	0.480	0.480	6,519
2024-01-16	0.480	0.490	0.465	0.490	0.490	65,584
2024-01-15	0.485	0.485	0.485	0.485	0.485	0
2024-01-12	0.485	0.485	0.485	0.485	0.485	1,900
2024-01-11	0.480	0.480	0.480	0.480	0.480	42,222
2024-01-10	0.500	0.500	0.480	0.480	0.480	35,578
2024-01-09	0.513	0.525	0.513	0.525	0.525	10,571
2024-01-08	0.490	0.490	0.490	0.490	0.490	5,144
2024-01-05	0.490	0.490	0.490	0.490	0.490	1,631
2024-01-04	0.475	0.490	0.475	0.490	0.490	9,553
2024-01-03	0.485	0.485	0.485	0.485	0.485	0
2024-01-02	0.485	0.485	0.485	0.485	0.485	150
2023-12-29	0.485	0.485	0.485	0.485	0.485	0
2023-12-28	0.500	0.500	0.480	0.485	0.485	83,297
2023-12-27	0.510	0.510	0.490	0.490	0.490	77,105
2023-12-22	0.520	0.520	0.520	0.520	0.520	9,000
2023-12-21	0.515	0.515	0.500	0.515	0.515	255,927
2023-12-20	0.515	0.525	0.493	0.520	0.520	177,816
2023-12-19	0.540	0.540	0.515	0.515	0.515	115,369
2023-12-18	0.545	0.550	0.545	0.550	0.550	100,501
2023-12-15	0.550	0.550	0.548	0.550	0.550	100,401
2023-12-14	0.550	0.550	0.535	0.550	0.550	46,452
2023-12-13	0.575	0.580	0.550	0.580	0.580	237,753
2023-12-12	0.580	0.585	0.580	0.580	0.580	350,000

← NewerPage 12 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.