Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	0.790	0.790	0.790	0.790	0.790	4,300
2023-03-27	0.795	0.795	0.720	0.790	0.790	8,567
2023-03-24	0.810	0.810	0.800	0.800	0.800	8,217
2023-03-23	0.835	0.835	0.810	0.810	0.810	18,025
2023-03-22	0.820	0.820	0.820	0.820	0.820	67
2023-03-21	0.845	0.845	0.835	0.840	0.840	12,505
2023-03-20	0.835	0.845	0.835	0.845	0.845	4,428
2023-03-17	0.850	0.850	0.850	0.850	0.850	1,495
2023-03-16	0.830	0.850	0.830	0.850	0.850	12,814
2023-03-15	0.830	0.840	0.830	0.840	0.840	11,993
2023-03-14	0.850	0.850	0.850	0.850	0.850	1
2023-03-13	0.810	0.850	0.810	0.850	0.850	44,551
2023-03-10	0.820	0.820	0.810	0.810	0.810	5,616
2023-03-09	0.850	0.850	0.850	0.850	0.850	21
2023-03-08	0.820	0.820	0.820	0.820	0.820	250
2023-03-07	0.810	0.810	0.810	0.810	0.810	0
2023-03-06	0.835	0.835	0.810	0.810	0.810	583
2023-03-03	0.860	0.860	0.840	0.840	0.840	3,276
2023-03-02	0.900	0.900	0.900	0.900	0.900	612
2023-03-01	0.900	0.900	0.900	0.900	0.900	0
2023-02-28	0.860	0.900	0.860	0.900	0.900	23,311
2023-02-27	0.900	0.900	0.900	0.900	0.900	591
2023-02-24	0.900	0.900	0.900	0.900	0.900	5,538
2023-02-23	0.855	0.855	0.855	0.855	0.855	0
2023-02-22	0.880	0.880	0.855	0.855	0.855	4,298
2023-02-21	0.880	0.880	0.860	0.880	0.880	14,995
2023-02-20	0.900	0.900	0.900	0.900	0.900	0
2023-02-17	0.900	0.900	0.900	0.900	0.900	8,802
2023-02-16	0.910	0.910	0.910	0.910	0.910	0
2023-02-15	0.910	0.910	0.910	0.910	0.910	1,317
2023-02-14	0.930	0.930	0.930	0.930	0.930	0
2023-02-13	0.930	0.930	0.930	0.930	0.930	302
2023-02-10	0.900	0.900	0.900	0.900	0.900	2,726
2023-02-09	0.930	0.930	0.930	0.930	0.930	535
2023-02-08	0.940	0.940	0.940	0.940	0.940	0
2023-02-07	0.940	0.940	0.940	0.940	0.940	10,407
2023-02-06	0.890	0.890	0.890	0.890	0.890	11,657
2023-02-03	0.915	0.930	0.900	0.930	0.930	23,078
2023-02-02	0.925	0.930	0.905	0.920	0.920	25,257
2023-02-01	0.930	0.930	0.930	0.930	0.930	102
2023-01-31	0.930	0.930	0.920	0.920	0.920	4,000
2023-01-30	0.950	0.950	0.950	0.950	0.950	270
2023-01-27	0.940	0.950	0.925	0.950	0.950	19,286
2023-01-25	1.010	1.010	0.800	0.930	0.930	197,510
2023-01-24	1.000	1.000	1.000	1.000	1.000	0
2023-01-23	0.955	1.000	0.945	1.000	1.000	50,812
2023-01-20	0.960	0.960	0.950	0.950	0.950	23,084
2023-01-19	0.965	0.970	0.950	0.960	0.960	27,606
2023-01-18	0.990	0.990	0.980	0.985	0.985	17,707
2023-01-17	1.035	1.035	0.985	0.990	0.990	49,194
2023-01-16	1.100	1.100	1.023	1.035	1.035	49,231
2023-01-13	1.160	1.160	0.950	1.100	1.100	59,926
2023-01-12	1.150	1.150	1.150	1.150	1.150	0
2023-01-11	1.150	1.150	1.150	1.150	1.150	15,600
2023-01-10	1.100	1.100	1.100	1.100	1.100	0
2023-01-09	1.100	1.100	1.100	1.100	1.100	9,906
2023-01-06	1.080	1.130	1.080	1.100	1.100	31,311
2023-01-05	1.070	1.080	1.070	1.080	1.080	36,183
2023-01-04	1.110	1.110	1.060	1.065	1.065	3,077
2023-01-03	1.100	1.100	1.100	1.100	1.100	0

← NewerPage 16 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.