Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.005	0.005	0.005	0.005	0.005	99,400
2023-12-14	0.005	0.005	0.004	0.004	0.004	1,019,999
2023-12-13	0.005	0.005	0.005	0.005	0.005	115,602
2023-12-12	0.005	0.005	0.005	0.005	0.005	285,560
2023-12-11	0.006	0.006	0.005	0.005	0.005	2,709,734
2023-12-08	0.006	0.006	0.005	0.005	0.005	504,074
2023-12-07	0.005	0.005	0.005	0.005	0.005	0
2023-12-06	0.006	0.006	0.005	0.005	0.005	88,289
2023-12-05	0.006	0.006	0.005	0.005	0.005	240,858
2023-12-04	0.005	0.006	0.005	0.006	0.006	619,675
2023-12-01	0.005	0.005	0.005	0.005	0.005	286,500
2023-11-30	0.005	0.005	0.005	0.005	0.005	269,994
2023-11-29	0.005	0.005	0.005	0.005	0.005	1,963
2023-11-28	0.005	0.005	0.005	0.005	0.005	1,073,503
2023-11-27	0.005	0.005	0.005	0.005	0.005	281,206
2023-11-24	0.005	0.005	0.005	0.005	0.005	11,391
2023-11-23	0.005	0.005	0.005	0.005	0.005	0
2023-11-22	0.005	0.005	0.005	0.005	0.005	0
2023-11-21	0.005	0.005	0.005	0.005	0.005	0
2023-11-20	0.005	0.005	0.005	0.005	0.005	61,629
2023-11-17	0.005	0.005	0.005	0.005	0.005	17,868
2023-11-16	0.004	0.005	0.004	0.005	0.005	155,525
2023-11-15	0.005	0.005	0.005	0.005	0.005	157,808
2023-11-14	0.005	0.005	0.005	0.005	0.005	0
2023-11-13	0.005	0.005	0.005	0.005	0.005	1,039,234
2023-11-10	0.005	0.005	0.005	0.005	0.005	100,000
2023-11-09	0.005	0.005	0.005	0.005	0.005	103,704
2023-11-08	0.005	0.005	0.005	0.005	0.005	250,000
2023-11-07	0.004	0.005	0.004	0.005	0.005	354,368
2023-11-06	0.005	0.005	0.004	0.004	0.004	507,977
2023-11-03	0.005	0.005	0.005	0.005	0.005	1,253,434
2023-11-02	0.004	0.005	0.004	0.005	0.005	553,501
2023-11-01	0.005	0.005	0.004	0.005	0.005	22,282
2023-10-31	0.005	0.005	0.005	0.005	0.005	0
2023-10-30	0.005	0.005	0.005	0.005	0.005	1,164,137
2023-10-27	0.005	0.005	0.005	0.005	0.005	1,280,085
2023-10-26	0.005	0.005	0.005	0.005	0.005	12,100
2023-10-25	0.005	0.005	0.005	0.005	0.005	3,751
2023-10-24	0.005	0.006	0.005	0.005	0.005	2,014,574
2023-10-23	0.006	0.006	0.006	0.006	0.006	152,342
2023-10-20	0.005	0.005	0.005	0.005	0.005	58,000
2023-10-19	0.005	0.005	0.005	0.005	0.005	0
2023-10-18	0.005	0.005	0.005	0.005	0.005	166,666
2023-10-17	0.005	0.005	0.005	0.005	0.005	27,777
2023-10-16	0.005	0.005	0.005	0.005	0.005	98,980
2023-10-13	0.006	0.006	0.006	0.006	0.006	0
2023-10-12	0.006	0.006	0.006	0.006	0.006	250,000
2023-10-11	0.006	0.006	0.006	0.006	0.006	88,238
2023-10-10	0.005	0.006	0.005	0.005	0.005	2,338,031
2023-10-09	0.005	0.005	0.005	0.005	0.005	450,400
2023-10-06	0.006	0.006	0.006	0.006	0.006	0
2023-10-05	0.006	0.006	0.006	0.006	0.006	0
2023-10-04	0.006	0.006	0.006	0.006	0.006	0
2023-10-03	0.006	0.006	0.006	0.006	0.006	23,182
2023-10-02	0.005	0.005	0.005	0.005	0.005	280,221
2023-09-29	0.005	0.006	0.005	0.006	0.006	88,627
2023-09-28	0.005	0.005	0.005	0.005	0.005	144,427
2023-09-27	0.006	0.006	0.006	0.006	0.006	116,012
2023-09-26	0.006	0.006	0.006	0.006	0.006	30,500
2023-09-25	0.006	0.006	0.006	0.006	0.006	0

← NewerPage 13 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.