Stakk Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-09-03 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 453,982 |
| 2024-09-02 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 168,666 |
| 2024-08-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 140,000 |
| 2024-08-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 140,000 |
| 2024-08-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 7,100 |
| 2024-08-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,913 |
| 2024-08-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,120 |
| 2024-08-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 250,059 |
| 2024-08-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 32,128 |
| 2024-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 12,296 |
| 2024-08-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-08-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-07-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 268,176 |
| 2024-07-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 60,775 |
| 2024-07-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,009 |
| 2024-07-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,000 |
| 2024-07-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 164,045 |
| 2024-07-23 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 3,340,055 |
| 2024-07-22 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 51,663 |
| 2024-07-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 20,000 |
| 2024-07-18 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 84,288 |
| 2024-07-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 235,499 |
| 2024-07-16 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 350,000 |
| 2024-07-15 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 59,825 |
| 2024-07-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 275,454 |
| 2024-07-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 30,000 |
| 2024-07-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 23,800 |
| 2024-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-07-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 115,300 |
| 2024-07-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 109,622 |
| 2024-06-28 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 3,496,558 |
| 2024-06-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,547,142 |
| 2024-06-26 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 667,054 |
| 2024-06-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,150,360 |
| 2024-06-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 355,869 |
| 2024-06-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,327,893 |
| 2024-06-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,133,827 |
| 2024-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 31,673 |
| 2024-06-18 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 86,130 |
| 2024-06-17 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 71,758 |
| 2024-06-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 240,280 |
| 2024-06-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 41,441 |
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.