Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.003	0.004	0.003	0.004	0.004	436,386
2024-06-11	0.003	0.004	0.003	0.003	0.003	1,682,412
2024-06-07	0.004	0.004	0.004	0.004	0.004	1,272,065
2024-06-06	0.004	0.004	0.004	0.004	0.004	1,041,859
2024-06-05	0.004	0.004	0.004	0.004	0.004	2,473,429
2024-06-04	0.004	0.004	0.004	0.004	0.004	70,000
2024-06-03	0.004	0.004	0.004	0.004	0.004	229,175
2024-05-31	0.004	0.004	0.004	0.004	0.004	0
2024-05-30	0.004	0.004	0.004	0.004	0.004	128,321
2024-05-29	0.005	0.005	0.005	0.005	0.005	0
2024-05-28	0.005	0.005	0.005	0.005	0.005	537,063
2024-05-27	0.004	0.005	0.004	0.005	0.005	9,740,019
2024-05-24	0.004	0.004	0.004	0.004	0.004	5,989
2024-05-23	0.004	0.004	0.004	0.004	0.004	10,527
2024-05-22	0.004	0.004	0.004	0.004	0.004	0
2024-05-21	0.004	0.004	0.004	0.004	0.004	28,601
2024-05-20	0.004	0.004	0.004	0.004	0.004	67,817
2024-05-17	0.004	0.004	0.004	0.004	0.004	297
2024-05-16	0.004	0.004	0.004	0.004	0.004	273,299
2024-05-15	0.004	0.004	0.004	0.004	0.004	11,022
2024-05-14	0.004	0.004	0.004	0.004	0.004	0
2024-05-13	0.004	0.004	0.004	0.004	0.004	21,338
2024-05-10	0.004	0.004	0.004	0.004	0.004	205,000
2024-05-09	0.004	0.004	0.004	0.004	0.004	0
2024-05-08	0.004	0.004	0.004	0.004	0.004	6,742
2024-05-07	0.004	0.004	0.004	0.004	0.004	130,000
2024-05-06	0.004	0.004	0.004	0.004	0.004	3,333
2024-05-03	0.004	0.004	0.004	0.004	0.004	53,215
2024-05-02	0.004	0.004	0.004	0.004	0.004	0
2024-05-01	0.004	0.004	0.004	0.004	0.004	10,000
2024-04-30	0.004	0.004	0.004	0.004	0.004	36,420
2024-04-29	0.004	0.005	0.004	0.004	0.004	52,538
2024-04-26	0.004	0.004	0.004	0.004	0.004	254,331
2024-04-24	0.004	0.004	0.004	0.004	0.004	300,000
2024-04-23	0.004	0.004	0.004	0.004	0.004	916,667
2024-04-22	0.004	0.005	0.004	0.004	0.004	265,598
2024-04-19	0.004	0.004	0.004	0.004	0.004	430,664
2024-04-18	0.004	0.004	0.004	0.004	0.004	107,335
2024-04-17	0.004	0.004	0.004	0.004	0.004	20,872
2024-04-16	0.004	0.004	0.004	0.004	0.004	91,628
2024-04-15	0.004	0.005	0.004	0.004	0.004	382,596
2024-04-12	0.004	0.005	0.004	0.005	0.005	548,999
2024-04-11	0.005	0.005	0.005	0.005	0.005	20,000
2024-04-10	0.005	0.005	0.005	0.005	0.005	144,338
2024-04-09	0.004	0.005	0.004	0.004	0.004	100,025
2024-04-08	0.005	0.005	0.005	0.005	0.005	20,001
2024-04-05	0.005	0.005	0.005	0.005	0.005	0
2024-04-04	0.005	0.005	0.005	0.005	0.005	560,907
2024-04-03	0.005	0.005	0.005	0.005	0.005	463,500
2024-04-02	0.005	0.005	0.005	0.005	0.005	6,458
2024-03-28	0.005	0.005	0.005	0.005	0.005	0
2024-03-27	0.005	0.005	0.005	0.005	0.005	103,000
2024-03-26	0.005	0.005	0.005	0.005	0.005	174,115
2024-03-25	0.005	0.005	0.005	0.005	0.005	56,500
2024-03-22	0.005	0.005	0.005	0.005	0.005	472,795
2024-03-21	0.005	0.005	0.005	0.005	0.005	152,276
2024-03-20	0.005	0.005	0.005	0.005	0.005	103,333
2024-03-19	0.005	0.005	0.005	0.005	0.005	0
2024-03-18	0.005	0.005	0.005	0.005	0.005	306,438
2024-03-15	0.005	0.005	0.005	0.005	0.005	2,594,009

← NewerPage 11 of 22 · 1,270 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.