Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	1.410	1.410	1.410	1.410	1.410	0
2022-04-12	1.410	1.410	1.410	1.410	1.410	0
2022-04-11	1.410	1.410	1.410	1.410	1.410	67
2022-04-08	1.360	1.400	1.300	1.400	1.400	11,929
2022-04-07	1.420	1.445	1.415	1.415	1.415	1,912
2022-04-06	1.350	1.415	1.350	1.415	1.415	29,319
2022-04-05	1.350	1.350	1.350	1.350	1.350	74
2022-04-04	1.300	1.350	1.300	1.350	1.350	8,732
2022-04-01	1.350	1.350	1.345	1.350	1.350	3,743
2022-03-31	1.335	1.335	1.315	1.315	1.315	194
2022-03-30	1.245	1.300	1.245	1.300	1.300	34,868
2022-03-29	1.225	1.245	1.225	1.245	1.245	17,294
2022-03-28	1.205	1.205	1.190	1.190	1.190	12,091
2022-03-25	1.190	1.220	1.170	1.220	1.220	11,870
2022-03-24	1.270	1.270	1.190	1.190	1.190	10,751
2022-03-23	1.225	1.245	1.225	1.240	1.240	19,349
2022-03-22	1.210	1.210	1.140	1.190	1.190	27,466
2022-03-21	1.210	1.210	1.210	1.210	1.210	2,000
2022-03-18	1.240	1.240	1.200	1.200	1.200	10,704
2022-03-17	1.270	1.270	1.250	1.250	1.250	1,792
2022-03-16	1.275	1.280	1.260	1.280	1.280	5,171
2022-03-15	1.255	1.280	1.250	1.280	1.280	23,699
2022-03-14	1.310	1.310	1.310	1.310	1.310	64
2022-03-11	1.340	1.340	1.320	1.320	1.320	3,303
2022-03-10	1.310	1.310	1.310	1.310	1.310	29,000
2022-03-09	1.280	1.300	1.280	1.290	1.290	20,016
2022-03-08	1.300	1.300	1.240	1.295	1.295	18,806
2022-03-07	1.375	1.375	1.300	1.300	1.300	165,264
2022-03-04	1.360	1.360	1.360	1.360	1.360	3,089
2022-03-03	1.360	1.360	1.360	1.360	1.360	0
2022-03-02	1.390	1.390	1.320	1.360	1.360	21,700
2022-03-01	1.430	1.430	1.380	1.380	1.380	1,097
2022-02-28	1.395	1.435	1.390	1.390	1.390	7,542
2022-02-25	1.413	1.495	1.413	1.450	1.450	38,000
2022-02-24	1.440	1.440	1.390	1.390	1.390	9,759
2022-02-23	1.425	1.440	1.410	1.440	1.440	8,546
2022-02-22	1.455	1.550	1.450	1.450	1.450	19,781
2022-02-21	1.600	1.600	1.405	1.405	1.405	2,242
2022-02-18	1.410	1.555	1.410	1.555	1.555	11,223
2022-02-17	1.380	1.380	1.380	1.380	1.380	3,786
2022-02-16	1.360	1.360	1.360	1.360	1.360	5,092
2022-02-15	1.425	1.425	1.360	1.360	1.360	12,437
2022-02-14	1.485	1.485	1.400	1.400	1.400	5,788
2022-02-11	1.480	1.485	1.475	1.485	1.485	24,261
2022-02-10	1.500	1.500	1.495	1.495	1.495	14,946
2022-02-09	1.495	1.500	1.450	1.480	1.480	319,001
2022-02-08	1.500	1.500	1.495	1.495	1.495	5,300
2022-02-07	1.600	1.600	1.500	1.500	1.500	30,181
2022-02-04	1.610	1.610	1.600	1.600	1.600	7,266
2022-02-03	1.620	1.620	1.620	1.620	1.620	65
2022-02-02	1.610	1.640	1.610	1.620	1.620	16,880
2022-02-01	1.640	1.640	1.565	1.610	1.610	70,674
2022-01-31	1.375	1.750	1.375	1.600	1.600	138,449
2022-01-28	1.420	1.430	1.360	1.360	1.360	5,464
2022-01-27	1.450	1.450	1.345	1.450	1.450	2,070
2022-01-25	1.400	1.500	1.340	1.500	1.500	79,961
2022-01-24	1.370	1.550	1.350	1.500	1.500	113,112
2022-01-21	1.430	1.430	1.390	1.390	1.390	10,133
2022-01-20	1.390	1.390	1.390	1.390	1.390	753
2022-01-19	1.400	1.400	1.390	1.390	1.390	12,588

← NewerPage 20 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.