Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	0.675	0.675	0.655	0.675	0.675	26,847
2023-06-23	0.675	0.675	0.675	0.675	0.675	10,148
2023-06-22	0.700	0.700	0.655	0.655	0.655	17,508
2023-06-21	0.710	0.710	0.690	0.690	0.690	9,530
2023-06-20	0.720	0.720	0.710	0.710	0.710	15,973
2023-06-19	0.720	0.720	0.720	0.720	0.720	677
2023-06-16	0.720	0.720	0.720	0.720	0.720	3,840
2023-06-15	0.720	0.720	0.720	0.720	0.720	0
2023-06-14	0.720	0.720	0.720	0.720	0.720	500
2023-06-13	0.710	0.710	0.710	0.710	0.710	4,000
2023-06-09	0.730	0.750	0.730	0.750	0.750	45,406
2023-06-08	0.745	0.745	0.720	0.735	0.735	3,566
2023-06-07	0.735	0.735	0.735	0.735	0.735	7,500
2023-06-06	0.725	0.740	0.725	0.740	0.740	9,200
2023-06-05	0.780	0.790	0.705	0.705	0.705	45,498
2023-06-02	0.775	0.780	0.773	0.775	0.775	29,242
2023-06-01	0.700	0.785	0.700	0.750	0.750	124,179
2023-05-31	0.695	0.700	0.690	0.690	0.690	18,696
2023-05-30	0.700	0.700	0.695	0.695	0.695	18,996
2023-05-29	0.700	0.700	0.700	0.700	0.700	9,623
2023-05-26	0.700	0.700	0.700	0.700	0.700	0
2023-05-25	0.720	0.720	0.700	0.700	0.700	157,961
2023-05-24	0.740	0.740	0.730	0.730	0.730	11,486
2023-05-23	0.740	0.745	0.740	0.745	0.745	10,097
2023-05-22	0.740	0.740	0.740	0.740	0.740	0
2023-05-19	0.740	0.740	0.740	0.740	0.740	0
2023-05-18	0.740	0.740	0.740	0.740	0.740	18,000
2023-05-17	0.730	0.740	0.730	0.740	0.740	1,000
2023-05-16	0.720	0.720	0.720	0.720	0.720	3,250
2023-05-15	0.710	0.710	0.710	0.710	0.710	327
2023-05-12	0.710	0.710	0.710	0.710	0.710	2,121
2023-05-11	0.715	0.715	0.710	0.710	0.710	10,338
2023-05-10	0.710	0.710	0.710	0.710	0.710	0
2023-05-09	0.715	0.715	0.710	0.710	0.710	7,732
2023-05-08	0.715	0.715	0.710	0.715	0.715	5,289
2023-05-05	0.710	0.710	0.700	0.700	0.700	91,934
2023-05-04	0.720	0.720	0.710	0.710	0.710	58,447
2023-05-03	0.675	0.700	0.675	0.700	0.700	153,670
2023-05-02	0.660	0.675	0.640	0.675	0.675	204,590
2023-05-01	0.695	0.695	0.660	0.660	0.660	31,900
2023-04-28	0.705	0.720	0.695	0.695	0.695	58,959
2023-04-27	0.700	0.750	0.700	0.705	0.705	79,939
2023-04-26	0.660	0.660	0.660	0.660	0.660	0
2023-04-24	0.660	0.660	0.660	0.660	0.660	0
2023-04-21	0.655	0.660	0.655	0.660	0.660	4,230
2023-04-20	0.670	0.670	0.655	0.655	0.655	20,184
2023-04-19	0.670	0.670	0.670	0.670	0.670	1,887
2023-04-18	0.680	0.680	0.670	0.670	0.670	1,715
2023-04-17	0.700	0.700	0.695	0.700	0.700	68,915
2023-04-14	0.730	0.735	0.730	0.735	0.735	5,837
2023-04-13	0.740	0.740	0.710	0.710	0.710	37,482
2023-04-12	0.730	0.735	0.700	0.735	0.735	41,373
2023-04-11	0.735	0.740	0.725	0.725	0.725	5,660
2023-04-06	0.735	0.735	0.735	0.735	0.735	7,240
2023-04-05	0.740	0.750	0.740	0.750	0.750	1,022
2023-04-04	0.730	0.730	0.730	0.730	0.730	0
2023-04-03	0.735	0.735	0.730	0.730	0.730	10,852
2023-03-31	0.775	0.775	0.775	0.775	0.775	29,488
2023-03-30	0.765	0.795	0.765	0.780	0.780	41,870
2023-03-29	0.780	0.780	0.780	0.780	0.780	4,297

← NewerPage 15 of 21 · 1,259 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.