Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	0.580	0.580	0.580	0.580	0.580	86,675
2023-12-08	0.580	0.580	0.580	0.580	0.580	100,000
2023-12-07	0.565	0.580	0.565	0.580	0.580	100,000
2023-12-06	0.570	0.570	0.565	0.565	0.565	60,296
2023-12-05	0.570	0.570	0.565	0.565	0.565	63,980
2023-12-04	0.580	0.590	0.570	0.570	0.570	8,527
2023-12-01	0.560	0.560	0.560	0.560	0.560	0
2023-11-30	0.560	0.560	0.560	0.560	0.560	5,358
2023-11-29	0.540	0.570	0.500	0.535	0.535	187,379
2023-11-28	0.580	0.580	0.580	0.580	0.580	7,843
2023-11-27	0.540	0.570	0.540	0.570	0.570	14,600
2023-11-24	0.540	0.540	0.540	0.540	0.540	0
2023-11-23	0.540	0.540	0.535	0.540	0.540	56,347
2023-11-22	0.540	0.540	0.540	0.540	0.540	40,650
2023-11-21	0.510	0.510	0.510	0.510	0.510	3,500
2023-11-20	0.520	0.520	0.520	0.520	0.520	0
2023-11-17	0.530	0.530	0.520	0.520	0.520	29,486
2023-11-16	0.485	0.485	0.485	0.485	0.485	8,776
2023-11-15	0.520	0.530	0.505	0.505	0.505	16,913
2023-11-14	0.520	0.520	0.520	0.520	0.520	176
2023-11-13	0.500	0.520	0.500	0.520	0.520	26,000
2023-11-10	0.520	0.520	0.520	0.520	0.520	10,001
2023-11-09	0.510	0.510	0.510	0.510	0.510	0
2023-11-08	0.530	0.530	0.510	0.510	0.510	18,092
2023-11-07	0.505	0.505	0.500	0.500	0.500	3,370
2023-11-06	0.505	0.535	0.505	0.535	0.535	7,608
2023-11-03	0.505	0.505	0.505	0.505	0.505	10,000
2023-11-02	0.510	0.530	0.500	0.530	0.530	29,432
2023-11-01	0.510	0.510	0.510	0.510	0.510	0
2023-10-31	0.485	0.510	0.485	0.510	0.510	6,940
2023-10-30	0.480	0.480	0.480	0.480	0.480	0
2023-10-27	0.480	0.480	0.480	0.480	0.480	13,349
2023-10-26	0.480	0.480	0.480	0.480	0.480	0
2023-10-25	0.500	0.505	0.480	0.480	0.480	34,227
2023-10-24	0.510	0.510	0.510	0.510	0.510	0
2023-10-23	0.510	0.510	0.510	0.510	0.510	0
2023-10-20	0.510	0.510	0.510	0.510	0.510	5,000
2023-10-19	0.530	0.530	0.510	0.510	0.510	21,000
2023-10-18	0.540	0.540	0.505	0.530	0.530	36,360
2023-10-17	0.545	0.560	0.545	0.560	0.560	6,280
2023-10-16	0.560	0.560	0.560	0.560	0.560	3,550
2023-10-13	0.520	0.550	0.510	0.540	0.540	17,893
2023-10-12	0.505	0.505	0.505	0.505	0.505	0
2023-10-11	0.505	0.505	0.505	0.505	0.505	621
2023-10-10	0.505	0.505	0.505	0.505	0.505	12,967
2023-10-09	0.515	0.515	0.515	0.515	0.515	0
2023-10-06	0.540	0.540	0.515	0.515	0.515	7,191
2023-10-05	0.540	0.540	0.540	0.540	0.540	518
2023-10-04	0.515	0.515	0.515	0.515	0.515	3
2023-10-03	0.520	0.520	0.515	0.515	0.515	6,100
2023-10-02	0.520	0.520	0.520	0.520	0.520	0
2023-09-29	0.530	0.530	0.520	0.520	0.520	12,400
2023-09-28	0.520	0.520	0.520	0.520	0.520	0
2023-09-27	0.550	0.550	0.520	0.520	0.520	2,040
2023-09-26	0.540	0.550	0.540	0.550	0.550	8,470
2023-09-25	0.510	0.510	0.510	0.510	0.510	0
2023-09-22	0.510	0.530	0.510	0.510	0.510	18,642
2023-09-21	0.470	0.470	0.470	0.470	0.470	1,000
2023-09-20	0.490	0.510	0.470	0.470	0.470	80,899
2023-09-19	0.470	0.490	0.430	0.490	0.490	20,999

← NewerPage 13 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.