Straker Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-10-04 | 1.155 | 1.165 | 1.145 | 1.165 | 1.165 | 13,443 |
| 2022-10-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-09-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-09-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-09-28 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 23,295 |
| 2022-09-27 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 34,096 |
| 2022-09-26 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 600 |
| 2022-09-23 | 1.340 | 1.340 | 1.250 | 1.290 | 1.290 | 9,441 |
| 2022-09-21 | 1.285 | 1.300 | 1.285 | 1.300 | 1.300 | 11,677 |
| 2022-09-20 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 25 |
| 2022-09-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-09-16 | 1.225 | 1.225 | 1.220 | 1.220 | 1.220 | 767,290 |
| 2022-09-15 | 1.235 | 1.245 | 1.200 | 1.220 | 1.220 | 19,910 |
| 2022-09-14 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 16,771 |
| 2022-09-13 | 1.170 | 1.170 | 1.160 | 1.160 | 1.160 | 16,948 |
| 2022-09-12 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 0 |
| 2022-09-09 | 1.125 | 1.155 | 1.125 | 1.155 | 1.155 | 2,988 |
| 2022-09-08 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-09-07 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 9,714 |
| 2022-09-06 | 1.080 | 1.130 | 1.080 | 1.130 | 1.130 | 16,875 |
| 2022-09-05 | 1.100 | 1.100 | 1.075 | 1.075 | 1.075 | 1,758 |
| 2022-09-02 | 1.185 | 1.185 | 1.130 | 1.130 | 1.130 | 13,501 |
| 2022-09-01 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 9,050 |
| 2022-08-31 | 1.250 | 1.265 | 1.250 | 1.265 | 1.265 | 10,057 |
| 2022-08-30 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 1,348 |
| 2022-08-29 | 1.280 | 1.280 | 1.195 | 1.275 | 1.275 | 32,598 |
| 2022-08-26 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 0 |
| 2022-08-25 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 522 |
| 2022-08-24 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 1,667 |
| 2022-08-23 | 1.275 | 1.295 | 1.170 | 1.170 | 1.170 | 5,312 |
| 2022-08-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2022-08-19 | 1.290 | 1.290 | 1.220 | 1.220 | 1.220 | 14,323 |
| 2022-08-18 | 1.295 | 1.295 | 1.290 | 1.290 | 1.290 | 10,746 |
| 2022-08-17 | 1.300 | 1.300 | 1.295 | 1.295 | 1.295 | 2,693 |
| 2022-08-16 | 1.235 | 1.235 | 1.220 | 1.220 | 1.220 | 16,893 |
| 2022-08-15 | 1.130 | 1.220 | 1.130 | 1.220 | 1.220 | 12,265 |
| 2022-08-12 | 1.090 | 1.180 | 1.085 | 1.130 | 1.130 | 70,215 |
| 2022-08-11 | 1.080 | 1.120 | 1.050 | 1.055 | 1.055 | 39,016 |
| 2022-08-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 8 |
| 2022-08-09 | 1.065 | 1.070 | 1.060 | 1.060 | 1.060 | 38,517 |
| 2022-08-08 | 1.050 | 1.080 | 1.050 | 1.070 | 1.070 | 64,262 |
| 2022-08-05 | 1.050 | 1.055 | 1.050 | 1.050 | 1.050 | 21,125 |
| 2022-08-04 | 1.080 | 1.120 | 1.050 | 1.050 | 1.050 | 60,705 |
| 2022-08-03 | 1.050 | 1.090 | 1.050 | 1.060 | 1.060 | 47,600 |
| 2022-08-02 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 30,010 |
| 2022-08-01 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 20,002 |
| 2022-07-29 | 1.010 | 1.100 | 1.010 | 1.010 | 1.010 | 53,497 |
| 2022-07-28 | 1.030 | 1.040 | 0.960 | 1.010 | 1.010 | 58,722 |
| 2022-07-27 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 23 |
| 2022-07-26 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2022-07-25 | 1.050 | 1.115 | 1.050 | 1.115 | 1.115 | 2,457 |
| 2022-07-22 | 1.035 | 1.035 | 1.015 | 1.015 | 1.015 | 64,020 |
| 2022-07-21 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 20,315 |
| 2022-07-20 | 1.080 | 1.150 | 1.020 | 1.050 | 1.050 | 33,944 |
| 2022-07-19 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 300 |
| 2022-07-18 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,550 |
| 2022-07-15 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 52,155 |
| 2022-07-14 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 5,657 |
| 2022-07-13 | 1.085 | 1.085 | 1.080 | 1.080 | 1.080 | 18,390 |
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.