Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.575	0.575	0.555	0.555	0.555	40,079
2025-02-18	0.570	0.570	0.570	0.570	0.570	139
2025-02-17	0.570	0.570	0.570	0.570	0.570	54,478
2025-02-14	0.570	0.580	0.570	0.575	0.575	32,600
2025-02-13	0.570	0.570	0.565	0.570	0.570	10,331
2025-02-12	0.590	0.590	0.570	0.570	0.570	43,750
2025-02-11	0.590	0.590	0.575	0.580	0.580	77,749
2025-02-10	0.595	0.595	0.585	0.590	0.590	17,350
2025-02-07	0.595	0.595	0.580	0.580	0.580	37,482
2025-02-06	0.580	0.580	0.580	0.580	0.580	13,500
2025-02-05	0.600	0.600	0.570	0.570	0.570	117,123
2025-02-04	0.600	0.600	0.595	0.595	0.595	16,774
2025-02-03	0.600	0.613	0.590	0.600	0.600	199,192
2025-01-31	0.590	0.600	0.565	0.600	0.600	110,463
2025-01-30	0.590	0.590	0.570	0.590	0.590	7,768
2025-01-29	0.570	0.590	0.570	0.590	0.590	51,509
2025-01-28	0.550	0.550	0.550	0.550	0.550	58,344
2025-01-24	0.570	0.620	0.570	0.570	0.570	103,980
2025-01-23	0.590	0.590	0.570	0.570	0.570	70,909
2025-01-22	0.605	0.605	0.580	0.590	0.590	130,863
2025-01-21	0.570	0.620	0.570	0.620	0.620	135,107
2025-01-20	0.525	0.570	0.520	0.570	0.570	111,733
2025-01-17	0.530	0.530	0.515	0.520	0.520	17,189
2025-01-16	0.530	0.535	0.515	0.530	0.530	57,317
2025-01-15	0.535	0.555	0.520	0.555	0.555	25,574
2025-01-14	0.533	0.535	0.500	0.535	0.535	46,082
2025-01-13	0.535	0.553	0.535	0.550	0.550	5,830
2025-01-10	0.540	0.540	0.520	0.540	0.540	137,813
2025-01-09	0.530	0.545	0.530	0.545	0.545	30,719
2025-01-08	0.550	0.550	0.530	0.545	0.545	237,352
2025-01-07	0.555	0.565	0.520	0.545	0.545	911,145
2025-01-06	0.560	0.570	0.545	0.550	0.550	107,151
2025-01-03	0.550	0.560	0.545	0.550	0.550	497,580
2025-01-02	0.580	0.590	0.535	0.550	0.550	312,363
2024-12-31	0.590	0.590	0.565	0.570	0.570	33,017
2024-12-30	0.610	0.610	0.555	0.585	0.585	78,961
2024-12-27	0.610	0.625	0.600	0.625	0.625	25,010
2024-12-24	0.630	0.630	0.610	0.610	0.610	35,198
2024-12-23	0.650	0.655	0.600	0.640	0.640	104,072
2024-12-20	0.600	0.650	0.550	0.650	0.650	318,990
2024-12-19	0.565	0.600	0.565	0.600	0.600	60,500
2024-12-18	0.570	0.585	0.545	0.545	0.545	25,487
2024-12-17	0.580	0.580	0.555	0.555	0.555	12,520
2024-12-16	0.560	0.580	0.560	0.580	0.580	4,000
2024-12-13	0.550	0.585	0.550	0.570	0.570	10,250
2024-12-12	0.585	0.585	0.565	0.585	0.585	15,639
2024-12-11	0.570	0.580	0.570	0.580	0.580	12,926
2024-12-10	0.540	0.575	0.540	0.570	0.570	40,575
2024-12-09	0.565	0.565	0.550	0.550	0.550	69,810
2024-12-06	0.575	0.585	0.575	0.575	0.575	15,523
2024-12-05	0.540	0.580	0.525	0.580	0.580	177,286
2024-12-04	0.610	0.610	0.550	0.570	0.570	109,380
2024-12-03	0.580	0.650	0.535	0.605	0.605	328,725
2024-12-02	0.470	0.600	0.470	0.600	0.600	477,438
2024-11-29	0.440	0.475	0.440	0.475	0.475	75,203
2024-11-28	0.390	0.425	0.390	0.425	0.425	89,020
2024-11-27	0.375	0.385	0.365	0.385	0.385	226,684
2024-11-26	0.390	0.390	0.370	0.370	0.370	196,558
2024-11-25	0.385	0.395	0.380	0.395	0.395	65,482
2024-11-22	0.385	0.400	0.375	0.390	0.390	215,297

← NewerPage 8 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.