Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.019	0.020	0.018	0.019	0.019	49,702,216
2026-10-19	0.024	0.024	0.019	0.019	0.019	118,940,343
2026-10-16	0.024	0.025	0.024	0.024	0.024	17,004,659
2026-10-15	0.024	0.025	0.023	0.025	0.025	30,446,423
2026-10-14	0.023	0.027	0.023	0.024	0.024	168,718,591
2026-10-13	0.024	0.025	0.022	0.022	0.022	90,595,040
2026-10-12	0.026	0.027	0.024	0.024	0.024	119,756,066
2026-10-09	0.024	0.024	0.022	0.024	0.024	58,420,160
2026-10-08	0.024	0.025	0.023	0.023	0.023	57,259,500
2026-10-07	0.026	0.027	0.024	0.025	0.025	194,527,266
2026-10-06	0.026	0.030	0.024	0.024	0.024	276,115,093
2026-10-05	0.027	0.028	0.023	0.023	0.023	116,041,957
2026-10-02	0.033	0.033	0.023	0.026	0.026	278,399,847
2026-10-01	0.027	0.027	0.027	0.027	0.027	0
2026-09-30	0.032	0.032	0.026	0.027	0.027	367,731,515
2026-09-29	0.020	0.032	0.020	0.029	0.029	304,215,180
2026-09-28	0.019	0.019	0.018	0.018	0.018	24,850,871
2026-09-25	0.020	0.020	0.018	0.019	0.019	16,863,264
2026-09-24	0.019	0.021	0.019	0.020	0.020	72,634,017
2026-09-23	0.019	0.019	0.017	0.017	0.017	26,426,400
2026-09-22	0.018	0.019	0.018	0.018	0.018	7,296,919
2026-09-21	0.019	0.020	0.018	0.019	0.019	13,425,363
2026-09-18	0.018	0.020	0.018	0.018	0.018	20,932,376
2026-09-17	0.019	0.022	0.018	0.019	0.019	73,174,691
2026-09-16	0.017	0.017	0.017	0.017	0.017	0
2026-09-15	0.017	0.017	0.017	0.017	0.017	0
2026-09-14	0.017	0.018	0.016	0.017	0.017	8,398,723
2026-09-11	0.018	0.018	0.017	0.018	0.018	19,759,501
2026-09-10	0.018	0.019	0.017	0.018	0.018	9,315,597
2026-09-09	0.018	0.019	0.018	0.019	0.019	17,046,717
2026-09-08	0.018	0.019	0.018	0.018	0.018	3,680,663
2026-09-07	0.019	0.020	0.018	0.018	0.018	29,678,587
2026-09-04	0.020	0.021	0.019	0.019	0.019	7,736,093
2026-09-03	0.020	0.020	0.019	0.019	0.019	7,347,787
2026-09-02	0.021	0.021	0.019	0.020	0.020	8,655,268
2026-09-01	0.022	0.022	0.020	0.021	0.021	9,092,260
2026-08-31	0.021	0.021	0.020	0.021	0.021	2,358,706
2026-08-28	0.022	0.022	0.020	0.021	0.021	8,531,969
2026-08-27	0.021	0.022	0.020	0.021	0.021	11,043,453
2026-08-26	0.019	0.021	0.019	0.021	0.021	18,461,099
2026-08-25	0.018	0.019	0.018	0.019	0.019	609,582
2026-08-24	0.018	0.019	0.017	0.018	0.018	12,159,242
2026-08-21	0.018	0.019	0.017	0.018	0.018	15,317,389
2026-08-20	0.019	0.019	0.018	0.018	0.018	23,051,768
2026-08-19	0.019	0.019	0.018	0.018	0.018	12,557,494
2026-08-18	0.019	0.020	0.018	0.019	0.019	19,496,470
2026-08-17	0.021	0.021	0.019	0.020	0.020	4,559,330
2026-08-14	0.020	0.021	0.019	0.020	0.020	5,022,711
2026-08-13	0.020	0.021	0.019	0.020	0.020	4,465,174
2026-08-12	0.021	0.022	0.020	0.020	0.020	24,086,102
2026-08-11	0.020	0.022	0.020	0.021	0.021	4,744,730
2026-08-10	0.021	0.022	0.020	0.021	0.021	10,430,907
2026-08-07	0.021	0.022	0.020	0.021	0.021	11,507,063
2026-08-06	0.020	0.022	0.020	0.020	0.020	10,434,399
2026-08-05	0.021	0.021	0.020	0.021	0.021	17,191,539
2026-08-04	0.023	0.024	0.021	0.021	0.021	27,045,274
2026-08-03	0.021	0.024	0.021	0.021	0.021	34,266,519
2026-07-31	0.021	0.022	0.020	0.022	0.022	5,659,226
2026-07-30	0.021	0.022	0.020	0.020	0.020	12,675,215
2026-07-29	0.023	0.023	0.021	0.022	0.022	18,469,869

Page 1 of 2 · 66 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.