Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.004	0.005	0.004	0.005	0.005	137,219
2024-03-13	0.004	0.005	0.004	0.004	0.004	806,990
2024-03-12	0.004	0.005	0.004	0.004	0.004	382,958
2024-03-11	0.005	0.005	0.005	0.005	0.005	100,000
2024-03-08	0.004	0.005	0.004	0.005	0.005	2,442,260
2024-03-07	0.005	0.005	0.004	0.004	0.004	1,005,892
2024-03-06	0.005	0.005	0.005	0.005	0.005	64,245
2024-03-05	0.005	0.005	0.005	0.005	0.005	281,495
2024-03-04	0.005	0.005	0.005	0.005	0.005	32,000
2024-03-01	0.005	0.005	0.005	0.005	0.005	32,696
2024-02-29	0.005	0.005	0.005	0.005	0.005	158,317
2024-02-28	0.006	0.006	0.005	0.006	0.006	537,766
2024-02-27	0.005	0.005	0.005	0.005	0.005	101,400
2024-02-26	0.005	0.005	0.005	0.005	0.005	32,031
2024-02-23	0.006	0.006	0.005	0.005	0.005	1,256,439
2024-02-22	0.005	0.006	0.005	0.006	0.006	326,941
2024-02-21	0.005	0.005	0.005	0.005	0.005	176,361
2024-02-20	0.005	0.005	0.004	0.005	0.005	154,004
2024-02-19	0.005	0.005	0.005	0.005	0.005	122,273
2024-02-16	0.005	0.005	0.005	0.005	0.005	379,335
2024-02-15	0.005	0.005	0.005	0.005	0.005	504,554
2024-02-14	0.005	0.006	0.005	0.005	0.005	1,492,260
2024-02-13	0.004	0.005	0.004	0.005	0.005	632,682
2024-02-12	0.005	0.005	0.005	0.005	0.005	2,659,790
2024-02-09	0.005	0.005	0.004	0.004	0.004	1,297
2024-02-08	0.005	0.005	0.005	0.005	0.005	0
2024-02-07	0.005	0.005	0.005	0.005	0.005	100,000
2024-02-06	0.004	0.004	0.004	0.004	0.004	48,411
2024-02-05	0.004	0.004	0.004	0.004	0.004	15,625
2024-02-02	0.005	0.005	0.004	0.004	0.004	206,431
2024-02-01	0.005	0.005	0.004	0.004	0.004	302,427
2024-01-31	0.004	0.004	0.004	0.004	0.004	780,853
2024-01-30	0.004	0.004	0.004	0.004	0.004	0
2024-01-29	0.004	0.004	0.004	0.004	0.004	53,113
2024-01-25	0.004	0.004	0.004	0.004	0.004	120,160
2024-01-24	0.004	0.004	0.004	0.004	0.004	243,350
2024-01-23	0.004	0.005	0.004	0.005	0.005	273,668
2024-01-22	0.005	0.005	0.005	0.005	0.005	30,000
2024-01-19	0.004	0.004	0.004	0.004	0.004	0
2024-01-18	0.004	0.004	0.004	0.004	0.004	0
2024-01-17	0.004	0.004	0.004	0.004	0.004	1,750,000
2024-01-16	0.004	0.004	0.004	0.004	0.004	1,640
2024-01-15	0.004	0.004	0.004	0.004	0.004	0
2024-01-12	0.004	0.004	0.004	0.004	0.004	0
2024-01-11	0.004	0.004	0.004	0.004	0.004	1,002,340
2024-01-10	0.004	0.004	0.004	0.004	0.004	0
2024-01-09	0.005	0.005	0.004	0.004	0.004	52,770
2024-01-08	0.005	0.005	0.005	0.005	0.005	408,496
2024-01-05	0.004	0.004	0.004	0.004	0.004	0
2024-01-04	0.004	0.004	0.004	0.004	0.004	1,000,000
2024-01-03	0.004	0.004	0.004	0.004	0.004	0
2024-01-02	0.004	0.004	0.004	0.004	0.004	32,427
2023-12-29	0.005	0.005	0.005	0.005	0.005	266,209
2023-12-28	0.005	0.005	0.005	0.005	0.005	200,000
2023-12-27	0.005	0.005	0.005	0.005	0.005	157,689
2023-12-22	0.005	0.005	0.005	0.005	0.005	80,010
2023-12-21	0.005	0.005	0.005	0.005	0.005	994,324
2023-12-20	0.005	0.005	0.005	0.005	0.005	664,878
2023-12-19	0.005	0.005	0.005	0.005	0.005	1,274,451
2023-12-18	0.005	0.005	0.005	0.005	0.005	1,499,400

← NewerPage 12 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.