Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.385	0.388	0.370	0.370	0.370	74,534
2026-01-30	0.405	0.405	0.385	0.385	0.385	100,470
2026-01-29	0.415	0.435	0.405	0.410	0.410	115,179
2026-01-28	0.375	0.415	0.370	0.415	0.415	122,449
2026-01-27	0.410	0.410	0.380	0.395	0.395	94,731
2026-01-23	0.420	0.420	0.400	0.410	0.410	67,863
2026-01-22	0.400	0.420	0.390	0.420	0.420	446,348
2026-01-21	0.390	0.400	0.390	0.400	0.400	33,642
2026-01-20	0.385	0.400	0.385	0.390	0.390	32,716
2026-01-19	0.400	0.400	0.395	0.400	0.400	59,230
2026-01-16	0.390	0.400	0.390	0.400	0.400	17,951
2026-01-15	0.395	0.400	0.380	0.390	0.390	116,444
2026-01-14	0.390	0.395	0.385	0.395	0.395	70,313
2026-01-13	0.355	0.405	0.330	0.395	0.395	269,861
2026-01-12	0.355	0.355	0.345	0.355	0.355	17,550
2026-01-09	0.365	0.370	0.355	0.360	0.360	20,886
2026-01-08	0.345	0.355	0.335	0.355	0.355	7,771
2026-01-07	0.325	0.340	0.325	0.340	0.340	25,990
2026-01-06	0.355	0.355	0.320	0.330	0.330	173,692
2026-01-05	0.350	0.360	0.330	0.360	0.360	67,965
2026-01-02	0.345	0.350	0.340	0.350	0.350	17,053
2025-12-31	0.345	0.345	0.345	0.345	0.345	12,500
2025-12-30	0.345	0.345	0.325	0.345	0.345	38,940
2025-12-29	0.375	0.375	0.330	0.340	0.340	92,288
2025-12-24	0.350	0.370	0.350	0.370	0.370	103,639
2025-12-23	0.340	0.355	0.340	0.345	0.345	57,693
2025-12-22	0.320	0.350	0.320	0.340	0.340	265,806
2025-12-19	0.320	0.325	0.305	0.320	0.320	124,447
2025-12-18	0.295	0.315	0.295	0.315	0.315	55,138
2025-12-17	0.300	0.305	0.290	0.300	0.300	119,123
2025-12-16	0.300	0.300	0.285	0.290	0.290	108,881
2025-12-15	0.300	0.300	0.300	0.300	0.300	2,588
2025-12-12	0.310	0.310	0.290	0.300	0.300	242,954
2025-12-11	0.305	0.315	0.285	0.315	0.315	344,692
2025-12-10	0.300	0.305	0.300	0.300	0.300	132,000
2025-12-09	0.295	0.315	0.295	0.310	0.310	163,257
2025-12-08	0.290	0.295	0.280	0.285	0.285	182,892
2025-12-05	0.300	0.300	0.295	0.300	0.300	25,484
2025-12-04	0.300	0.300	0.295	0.300	0.300	19,160
2025-12-03	0.305	0.305	0.290	0.300	0.300	113,427
2025-12-02	0.325	0.325	0.310	0.320	0.320	37,702
2025-12-01	0.340	0.340	0.315	0.325	0.325	189,329
2025-11-28	0.295	0.340	0.295	0.340	0.340	311,836
2025-11-27	0.315	0.315	0.285	0.285	0.285	31,159
2025-11-26	0.355	0.355	0.310	0.320	0.320	308,285
2025-11-25	0.370	0.370	0.350	0.350	0.350	72,761
2025-11-24	0.365	0.375	0.355	0.375	0.375	84,072
2025-11-21	0.370	0.370	0.345	0.360	0.360	134,507
2025-11-20	0.385	0.395	0.370	0.370	0.370	47,000
2025-11-19	0.400	0.405	0.380	0.380	0.380	13,817
2025-11-18	0.405	0.410	0.400	0.410	0.410	14,534
2025-11-17	0.440	0.440	0.425	0.428	0.428	4,233
2025-11-14	0.445	0.450	0.430	0.430	0.430	67,767
2025-11-13	0.450	0.455	0.445	0.455	0.455	70,292
2025-11-12	0.455	0.455	0.445	0.450	0.450	64,317
2025-11-11	0.425	0.455	0.420	0.455	0.455	193,268
2025-11-10	0.435	0.435	0.420	0.430	0.430	119,556
2025-11-07	0.440	0.440	0.425	0.433	0.433	22,767
2025-11-06	0.460	0.460	0.443	0.443	0.443	4,565
2025-11-05	0.480	0.480	0.430	0.450	0.450	188,301

← NewerPage 4 of 21 · 1,260 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.