Straker Ltd historical data

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

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
2021-10-22	1.670	1.690	1.600	1.690	1.690	47,740

← NewerPage 21 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.