Straker Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2022-12-29 | 1.100 | 1.100 | 1.065 | 1.065 | 1.065 | 11,132 |
| 2022-12-28 | 1.125 | 1.125 | 1.080 | 1.080 | 1.080 | 2,397 |
| 2022-12-23 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-12-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 892 |
| 2022-12-21 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2022-12-20 | 1.110 | 1.115 | 1.080 | 1.110 | 1.110 | 24,601 |
| 2022-12-19 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 10,684 |
| 2022-12-16 | 1.160 | 1.200 | 1.130 | 1.150 | 1.150 | 53,681 |
| 2022-12-15 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 10,026 |
| 2022-12-14 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 15,622 |
| 2022-12-13 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 13,929 |
| 2022-12-12 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 40,639 |
| 2022-12-09 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 21,256 |
| 2022-12-08 | 1.185 | 1.190 | 1.180 | 1.185 | 1.185 | 65,414 |
| 2022-12-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2022-12-06 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2022-12-05 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 2 |
| 2022-12-02 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 0 |
| 2022-12-01 | 1.240 | 1.265 | 1.240 | 1.265 | 1.265 | 10,388 |
| 2022-11-30 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2022-11-29 | 1.230 | 1.270 | 1.220 | 1.270 | 1.270 | 22,617 |
| 2022-11-28 | 1.250 | 1.270 | 1.220 | 1.270 | 1.270 | 7,592 |
| 2022-11-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-11-24 | 1.330 | 1.340 | 1.265 | 1.280 | 1.280 | 54,042 |
| 2022-11-23 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 5,178 |
| 2022-11-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-11-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2022-11-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,408 |
| 2022-11-17 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 26 |
| 2022-11-16 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 6,345 |
| 2022-11-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 5,000 |
| 2022-11-14 | 1.265 | 1.270 | 1.265 | 1.265 | 1.265 | 16,172 |
| 2022-11-11 | 1.260 | 1.265 | 1.255 | 1.265 | 1.265 | 14,648 |
| 2022-11-10 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,500 |
| 2022-11-09 | 1.300 | 1.300 | 1.205 | 1.205 | 1.205 | 24,362 |
| 2022-11-08 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 3,361 |
| 2022-11-07 | 1.270 | 1.280 | 1.270 | 1.280 | 1.280 | 8,748 |
| 2022-11-04 | 1.250 | 1.270 | 1.245 | 1.270 | 1.270 | 47,327 |
| 2022-11-03 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 39 |
| 2022-11-02 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 4,079 |
| 2022-11-01 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 500 |
| 2022-10-31 | 1.115 | 1.115 | 1.110 | 1.110 | 1.110 | 8,000 |
| 2022-10-28 | 1.050 | 1.160 | 1.050 | 1.100 | 1.100 | 75,333 |
| 2022-10-27 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 3 |
| 2022-10-26 | 1.063 | 1.070 | 1.055 | 1.065 | 1.065 | 13,000 |
| 2022-10-25 | 1.100 | 1.100 | 1.010 | 1.065 | 1.065 | 84,118 |
| 2022-10-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 4,000 |
| 2022-10-21 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 5,000 |
| 2022-10-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 34,250 |
| 2022-10-19 | 1.115 | 1.115 | 1.035 | 1.035 | 1.035 | 16,985 |
| 2022-10-18 | 1.080 | 1.110 | 1.010 | 1.110 | 1.110 | 68,148 |
| 2022-10-17 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 8,558 |
| 2022-10-14 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 25,217 |
| 2022-10-13 | 1.160 | 1.165 | 1.140 | 1.140 | 1.140 | 40,000 |
| 2022-10-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2022-10-11 | 1.175 | 1.175 | 1.140 | 1.150 | 1.150 | 12,723 |
| 2022-10-10 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-10-07 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-10-06 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1,000 |
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.