Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	1.060	1.060	1.060	1.060	1.060	0
2022-07-11	1.065	1.065	1.060	1.060	1.060	20,000
2022-07-08	1.050	1.050	1.050	1.050	1.050	148
2022-07-07	1.100	1.100	1.100	1.100	1.100	46
2022-07-06	1.110	1.110	1.110	1.110	1.110	15,000
2022-07-05	1.075	1.075	1.075	1.075	1.075	8,020
2022-07-04	1.075	1.075	1.025	1.030	1.030	6,492
2022-07-01	1.050	1.050	1.045	1.045	1.045	8,362
2022-06-30	1.030	1.030	1.020	1.020	1.020	2,369
2022-06-29	1.040	1.040	1.020	1.020	1.020	36,598
2022-06-28	1.075	1.075	1.000	1.050	1.050	98,213
2022-06-27	1.050	1.080	1.050	1.080	1.080	16,755
2022-06-24	1.045	1.055	1.045	1.055	1.055	12,357
2022-06-23	1.080	1.080	1.080	1.080	1.080	20,551
2022-06-22	1.040	1.040	1.040	1.040	1.040	40,842
2022-06-21	1.030	1.055	1.030	1.055	1.055	8,000
2022-06-20	1.055	1.055	1.050	1.050	1.050	16,780
2022-06-17	1.100	1.100	1.075	1.075	1.075	4,407
2022-06-16	1.095	1.100	1.075	1.075	1.075	8,543
2022-06-15	1.050	1.065	1.050	1.065	1.065	4,077
2022-06-14	1.120	1.120	1.090	1.110	1.110	50,887
2022-06-10	1.130	1.145	1.115	1.145	1.145	5,751
2022-06-09	1.100	1.110	1.100	1.110	1.110	6,283
2022-06-08	1.110	1.115	1.110	1.115	1.115	4,882
2022-06-07	1.150	1.150	1.115	1.115	1.115	6,040
2022-06-06	1.150	1.150	1.150	1.150	1.150	330
2022-06-03	1.180	1.180	1.145	1.150	1.150	13,264
2022-06-02	1.180	1.190	1.145	1.170	1.170	6,548
2022-06-01	1.180	1.190	1.120	1.180	1.180	55,963
2022-05-31	1.175	1.230	1.150	1.195	1.195	110,848
2022-05-30	1.105	1.130	1.105	1.130	1.130	6,189
2022-05-27	1.125	1.125	1.125	1.125	1.125	5,805
2022-05-26	1.090	1.140	1.090	1.100	1.100	21,152
2022-05-25	1.085	1.085	1.085	1.085	1.085	2,000
2022-05-24	1.100	1.100	1.070	1.083	1.083	4,022
2022-05-23	1.080	1.100	1.050	1.100	1.100	103,437
2022-05-20	1.070	1.070	1.060	1.060	1.060	4,560
2022-05-19	1.050	1.100	1.050	1.060	1.060	9,045
2022-05-18	1.015	1.070	0.985	1.045	1.045	45,968
2022-05-17	1.010	1.025	1.010	1.025	1.025	5,000
2022-05-16	1.080	1.080	1.000	1.000	1.000	41,097
2022-05-13	1.100	1.110	1.050	1.050	1.050	44,520
2022-05-12	1.145	1.145	1.110	1.110	1.110	49,714
2022-05-11	1.150	1.150	1.110	1.145	1.145	32,561
2022-05-10	1.150	1.150	1.090	1.120	1.120	8,488
2022-05-09	1.185	1.185	1.140	1.155	1.155	43,145
2022-05-06	1.250	1.250	1.155	1.155	1.155	16,342
2022-05-05	1.205	1.245	1.200	1.245	1.245	17,408
2022-05-04	1.205	1.205	1.200	1.205	1.205	8,571
2022-05-03	1.205	1.205	1.205	1.205	1.205	4,384
2022-05-02	1.250	1.250	1.173	1.200	1.200	32,408
2022-04-29	1.250	1.270	1.215	1.250	1.250	138,583
2022-04-28	1.250	1.250	1.250	1.250	1.250	160
2022-04-27	1.280	1.280	1.250	1.250	1.250	45,515
2022-04-26	1.370	1.370	1.270	1.280	1.280	12,595
2022-04-22	1.280	1.400	1.280	1.370	1.370	47,208
2022-04-21	1.305	1.320	1.270	1.305	1.305	17,760
2022-04-20	1.440	1.440	1.440	1.440	1.440	135
2022-04-19	1.410	1.410	1.410	1.410	1.410	2,633
2022-04-14	1.410	1.410	1.410	1.410	1.410	0

← NewerPage 19 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.