Straker Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 12,420 |
| 2022-01-17 | 1.395 | 1.430 | 1.395 | 1.430 | 1.430 | 4,895 |
| 2022-01-14 | 1.420 | 1.455 | 1.370 | 1.395 | 1.395 | 29,974 |
| 2022-01-13 | 1.495 | 1.495 | 1.410 | 1.415 | 1.415 | 35,354 |
| 2022-01-12 | 1.485 | 1.515 | 1.485 | 1.490 | 1.490 | 26,618 |
| 2022-01-11 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 0 |
| 2022-01-10 | 1.495 | 1.515 | 1.480 | 1.485 | 1.485 | 42,253 |
| 2022-01-07 | 1.580 | 1.580 | 1.475 | 1.475 | 1.475 | 19,016 |
| 2022-01-06 | 1.593 | 1.615 | 1.580 | 1.590 | 1.590 | 5,486 |
| 2022-01-05 | 1.640 | 1.640 | 1.575 | 1.575 | 1.575 | 21,575 |
| 2022-01-04 | 1.640 | 1.700 | 1.550 | 1.600 | 1.600 | 33,590 |
| 2021-12-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,266 |
| 2021-12-30 | 1.490 | 1.555 | 1.490 | 1.555 | 1.555 | 15,645 |
| 2021-12-29 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 2,554 |
| 2021-12-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10,517 |
| 2021-12-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,393 |
| 2021-12-22 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 112,272 |
| 2021-12-21 | 1.400 | 1.400 | 1.300 | 1.370 | 1.370 | 95,585 |
| 2021-12-20 | 1.410 | 1.410 | 1.350 | 1.360 | 1.360 | 48,906 |
| 2021-12-17 | 1.360 | 1.390 | 1.350 | 1.370 | 1.370 | 89,942 |
| 2021-12-16 | 1.490 | 1.500 | 1.400 | 1.400 | 1.400 | 24,860 |
| 2021-12-15 | 1.505 | 1.505 | 1.490 | 1.490 | 1.490 | 20,898 |
| 2021-12-14 | 1.565 | 1.565 | 1.500 | 1.500 | 1.500 | 9,993 |
| 2021-12-13 | 1.570 | 1.570 | 1.520 | 1.565 | 1.565 | 8,597 |
| 2021-12-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 323 |
| 2021-12-09 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 13,838 |
| 2021-12-08 | 1.550 | 1.570 | 1.550 | 1.570 | 1.570 | 6,271 |
| 2021-12-07 | 1.535 | 1.555 | 1.490 | 1.550 | 1.550 | 128,987 |
| 2021-12-06 | 1.570 | 1.610 | 1.505 | 1.580 | 1.580 | 63,239 |
| 2021-12-03 | 1.570 | 1.610 | 1.565 | 1.565 | 1.565 | 14,474 |
| 2021-12-02 | 1.560 | 1.580 | 1.560 | 1.570 | 1.570 | 13,171 |
| 2021-12-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,043 |
| 2021-11-30 | 1.695 | 1.695 | 1.600 | 1.600 | 1.600 | 47,157 |
| 2021-11-29 | 1.605 | 1.610 | 1.605 | 1.610 | 1.610 | 7,060 |
| 2021-11-26 | 1.640 | 1.700 | 1.640 | 1.650 | 1.650 | 38,188 |
| 2021-11-25 | 1.700 | 1.715 | 1.610 | 1.610 | 1.610 | 206,811 |
| 2021-11-24 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 634 |
| 2021-11-23 | 1.640 | 1.640 | 1.595 | 1.595 | 1.595 | 1,737 |
| 2021-11-22 | 1.605 | 1.650 | 1.605 | 1.650 | 1.650 | 1,770 |
| 2021-11-19 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 4,012 |
| 2021-11-18 | 1.630 | 1.630 | 1.625 | 1.625 | 1.625 | 3,701 |
| 2021-11-17 | 1.660 | 1.660 | 1.600 | 1.630 | 1.630 | 8,187 |
| 2021-11-16 | 1.605 | 1.630 | 1.590 | 1.630 | 1.630 | 7,407 |
| 2021-11-15 | 1.610 | 1.630 | 1.550 | 1.630 | 1.630 | 42,948 |
| 2021-11-12 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2021-11-11 | 1.610 | 1.610 | 1.590 | 1.610 | 1.610 | 15,694 |
| 2021-11-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,000 |
| 2021-11-09 | 1.605 | 1.605 | 1.600 | 1.600 | 1.600 | 11,758 |
| 2021-11-08 | 1.600 | 1.605 | 1.600 | 1.605 | 1.605 | 4,131 |
| 2021-11-05 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 6,431 |
| 2021-11-04 | 1.640 | 1.640 | 1.600 | 1.630 | 1.630 | 31,345 |
| 2021-11-03 | 1.650 | 1.660 | 1.620 | 1.640 | 1.640 | 46,814 |
| 2021-11-02 | 1.695 | 1.695 | 1.660 | 1.695 | 1.695 | 2,758 |
| 2021-11-01 | 1.660 | 1.690 | 1.650 | 1.690 | 1.690 | 9,621 |
| 2021-10-29 | 1.700 | 1.700 | 1.660 | 1.675 | 1.675 | 6,089 |
| 2021-10-28 | 1.700 | 1.700 | 1.695 | 1.700 | 1.700 | 8,769 |
| 2021-10-27 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 3,926 |
| 2021-10-26 | 1.695 | 1.710 | 1.695 | 1.700 | 1.700 | 17,967 |
| 2021-10-25 | 1.655 | 1.695 | 1.655 | 1.695 | 1.695 | 3,196 |
← NewerPage 21 of 21 · 1,259 trading days
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.