Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	0.510	0.510	0.490	0.490	0.490	32,290
2023-09-15	0.500	0.510	0.500	0.500	0.500	42,356
2023-09-14	0.490	0.490	0.490	0.490	0.490	0
2023-09-13	0.515	0.515	0.490	0.490	0.490	64,788
2023-09-12	0.520	0.520	0.415	0.510	0.510	66,775
2023-09-11	0.565	0.565	0.510	0.510	0.510	37,114
2023-09-08	0.555	0.555	0.555	0.555	0.555	0
2023-09-07	0.555	0.555	0.555	0.555	0.555	300
2023-09-06	0.600	0.600	0.600	0.600	0.600	2,911
2023-09-05	0.600	0.600	0.600	0.600	0.600	0
2023-09-04	0.600	0.600	0.600	0.600	0.600	2
2023-09-01	0.635	0.635	0.630	0.630	0.630	5,588
2023-08-31	0.630	0.630	0.630	0.630	0.630	4,600
2023-08-30	0.710	0.710	0.630	0.630	0.630	11,240
2023-08-29	0.620	0.700	0.620	0.700	0.700	21,722
2023-08-28	0.620	0.620	0.620	0.620	0.620	3,344
2023-08-25	0.600	0.610	0.600	0.610	0.610	8,094
2023-08-24	0.590	0.590	0.590	0.590	0.590	10,000
2023-08-23	0.560	0.570	0.560	0.570	0.570	17,443
2023-08-22	0.600	0.600	0.600	0.600	0.600	2
2023-08-21	0.600	0.600	0.600	0.600	0.600	0
2023-08-18	0.600	0.600	0.600	0.600	0.600	1,340
2023-08-17	0.590	0.590	0.590	0.590	0.590	0
2023-08-16	0.590	0.590	0.590	0.590	0.590	0
2023-08-15	0.590	0.590	0.590	0.590	0.590	15
2023-08-14	0.600	0.600	0.600	0.600	0.600	22
2023-08-11	0.600	0.600	0.600	0.600	0.600	0
2023-08-10	0.600	0.600	0.600	0.600	0.600	0
2023-08-09	0.600	0.600	0.600	0.600	0.600	2
2023-08-08	0.610	0.610	0.610	0.610	0.610	31
2023-08-07	0.595	0.610	0.595	0.610	0.610	1,004
2023-08-04	0.595	0.595	0.595	0.595	0.595	3
2023-08-03	0.595	0.595	0.595	0.595	0.595	1,500
2023-08-02	0.545	0.600	0.505	0.555	0.555	117,599
2023-08-01	0.570	0.570	0.530	0.535	0.535	23,940
2023-07-31	0.575	0.575	0.570	0.570	0.570	28,518
2023-07-28	0.585	0.600	0.585	0.585	0.585	50,005
2023-07-27	0.585	0.585	0.585	0.585	0.585	9,901
2023-07-26	0.570	0.570	0.570	0.570	0.570	0
2023-07-25	0.610	0.610	0.570	0.570	0.570	11,411
2023-07-24	0.600	0.630	0.600	0.630	0.630	28,268
2023-07-21	0.600	0.605	0.575	0.580	0.580	144,140
2023-07-20	0.595	0.605	0.590	0.600	0.600	17,677
2023-07-19	0.590	0.595	0.570	0.595	0.595	54,040
2023-07-18	0.610	0.610	0.595	0.595	0.595	23,257
2023-07-17	0.630	0.630	0.600	0.600	0.600	2,595
2023-07-14	0.690	0.690	0.600	0.630	0.630	133,985
2023-07-13	0.690	0.690	0.680	0.680	0.680	12,318
2023-07-12	0.680	0.680	0.680	0.680	0.680	0
2023-07-11	0.710	0.730	0.680	0.680	0.680	39,979
2023-07-10	0.700	0.710	0.695	0.710	0.710	56,143
2023-07-07	0.680	0.700	0.680	0.700	0.700	43,931
2023-07-06	0.695	0.695	0.680	0.680	0.680	3,503
2023-07-05	0.695	0.700	0.675	0.700	0.700	28,022
2023-07-04	0.695	0.695	0.695	0.695	0.695	5,000
2023-07-03	0.675	0.675	0.675	0.675	0.675	61
2023-06-30	0.665	0.670	0.660	0.670	0.670	15,200
2023-06-29	0.660	0.660	0.660	0.660	0.660	549
2023-06-28	0.655	0.675	0.640	0.660	0.660	12,130
2023-06-27	0.675	0.675	0.675	0.675	0.675	0

← NewerPage 14 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.