Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.380	0.410	0.380	0.405	0.405	71,457
2024-11-20	0.365	0.380	0.360	0.380	0.380	208,714
2024-11-19	0.370	0.390	0.370	0.385	0.385	72,717
2024-11-18	0.385	0.390	0.380	0.380	0.380	10,934
2024-11-15	0.375	0.390	0.360	0.390	0.390	800,663
2024-11-14	0.425	0.440	0.370	0.390	0.390	435,785
2024-11-13	0.465	0.478	0.460	0.475	0.475	102,959
2024-11-12	0.480	0.480	0.450	0.450	0.450	8,084
2024-11-11	0.480	0.480	0.470	0.470	0.470	6,883
2024-11-08	0.455	0.475	0.440	0.475	0.475	45,295
2024-11-07	0.450	0.450	0.450	0.450	0.450	5,935
2024-11-06	0.435	0.435	0.435	0.435	0.435	0
2024-11-05	0.435	0.435	0.435	0.435	0.435	0
2024-11-04	0.420	0.435	0.420	0.435	0.435	5,569
2024-11-01	0.430	0.450	0.430	0.440	0.440	31,179
2024-10-31	0.425	0.425	0.425	0.425	0.425	0
2024-10-30	0.425	0.425	0.425	0.425	0.425	1,107
2024-10-29	0.395	0.425	0.395	0.425	0.425	57,901
2024-10-28	0.400	0.400	0.395	0.400	0.400	5,135
2024-10-25	0.395	0.400	0.395	0.400	0.400	17,735
2024-10-24	0.400	0.400	0.380	0.400	0.400	31,031
2024-10-23	0.405	0.405	0.405	0.405	0.405	0
2024-10-22	0.405	0.405	0.405	0.405	0.405	5,772
2024-10-21	0.425	0.430	0.400	0.400	0.400	55,250
2024-10-18	0.400	0.400	0.400	0.400	0.400	4,059
2024-10-17	0.400	0.400	0.375	0.375	0.375	38,862
2024-10-16	0.380	0.405	0.380	0.405	0.405	8,581
2024-10-15	0.395	0.415	0.395	0.415	0.415	10,311
2024-10-14	0.390	0.390	0.390	0.390	0.390	644
2024-10-11	0.400	0.400	0.390	0.390	0.390	11,008
2024-10-10	0.405	0.410	0.400	0.400	0.400	26,209
2024-10-09	0.380	0.380	0.380	0.380	0.380	0
2024-10-08	0.430	0.430	0.380	0.380	0.380	5,889
2024-10-07	0.430	0.430	0.430	0.430	0.430	500
2024-10-04	0.410	0.425	0.410	0.420	0.420	30,469
2024-10-03	0.415	0.415	0.400	0.415	0.415	38,065
2024-10-02	0.405	0.415	0.390	0.415	0.415	16,043
2024-10-01	0.380	0.420	0.380	0.420	0.420	11,014
2024-09-30	0.425	0.425	0.410	0.425	0.425	38,631
2024-09-27	0.410	0.430	0.410	0.430	0.430	32,876
2024-09-26	0.425	0.425	0.410	0.410	0.410	5,214
2024-09-25	0.405	0.410	0.405	0.410	0.410	23,016
2024-09-24	0.410	0.410	0.405	0.410	0.410	14,000
2024-09-23	0.405	0.405	0.395	0.395	0.395	26,844
2024-09-20	0.390	0.390	0.380	0.390	0.390	85,864
2024-09-19	0.380	0.380	0.380	0.380	0.380	0
2024-09-18	0.380	0.380	0.380	0.380	0.380	1,437
2024-09-17	0.400	0.400	0.370	0.370	0.370	13,137
2024-09-16	0.405	0.405	0.405	0.405	0.405	855
2024-09-13	0.435	0.440	0.385	0.435	0.435	65,602
2024-09-12	0.380	0.445	0.380	0.445	0.445	56,964
2024-09-11	0.410	0.415	0.390	0.390	0.390	66,755
2024-09-10	0.410	0.410	0.400	0.400	0.400	67,605
2024-09-09	0.400	0.400	0.400	0.400	0.400	9,859
2024-09-06	0.420	0.420	0.400	0.400	0.400	1,549
2024-09-05	0.405	0.405	0.405	0.405	0.405	35,000
2024-09-04	0.440	0.440	0.440	0.440	0.440	0
2024-09-03	0.440	0.440	0.440	0.440	0.440	0
2024-09-02	0.440	0.440	0.440	0.440	0.440	1,132
2024-08-30	0.405	0.445	0.405	0.445	0.445	8,870

← NewerPage 9 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.