Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.006	0.006	0.006	0.006	0.006	0
2023-09-22	0.006	0.006	0.006	0.006	0.006	24,277
2023-09-21	0.006	0.006	0.005	0.005	0.005	132,678
2023-09-20	0.007	0.007	0.006	0.006	0.006	7,833,433
2023-09-19	0.006	0.006	0.006	0.006	0.006	68,750
2023-09-18	0.006	0.006	0.006	0.006	0.006	4,932
2023-09-15	0.007	0.007	0.007	0.007	0.007	42,857
2023-09-14	0.006	0.006	0.006	0.006	0.006	0
2023-09-13	0.006	0.006	0.006	0.006	0.006	1,202,427
2023-09-12	0.007	0.007	0.007	0.007	0.007	0
2023-09-11	0.007	0.007	0.007	0.007	0.007	300,000
2023-09-08	0.006	0.006	0.006	0.006	0.006	20,245
2023-09-07	0.006	0.007	0.006	0.007	0.007	1,814
2023-09-06	0.006	0.006	0.006	0.006	0.006	1,246,728
2023-09-05	0.007	0.007	0.007	0.007	0.007	269,813
2023-09-04	0.006	0.006	0.006	0.006	0.006	534,858
2023-09-01	0.006	0.006	0.006	0.006	0.006	688,545
2023-08-31	0.006	0.006	0.006	0.006	0.006	931,013
2023-08-30	0.006	0.006	0.006	0.006	0.006	296,598
2023-08-29	0.007	0.007	0.007	0.007	0.007	302,594
2023-08-28	0.007	0.007	0.006	0.006	0.006	227,880
2023-08-25	0.006	0.007	0.006	0.007	0.007	109,815
2023-08-24	0.006	0.007	0.006	0.006	0.006	514,156
2023-08-23	0.006	0.006	0.006	0.006	0.006	0
2023-08-22	0.006	0.006	0.006	0.006	0.006	137,833
2023-08-21	0.006	0.006	0.006	0.006	0.006	25,812
2023-08-18	0.006	0.007	0.006	0.007	0.007	532,803
2023-08-17	0.006	0.006	0.006	0.006	0.006	900,000
2023-08-16	0.007	0.007	0.006	0.006	0.006	1,304,928
2023-08-15	0.006	0.007	0.006	0.006	0.006	2,425,097
2023-08-14	0.006	0.007	0.006	0.007	0.007	265,000
2023-08-11	0.007	0.007	0.006	0.007	0.007	582,776
2023-08-10	0.006	0.007	0.006	0.007	0.007	489,144
2023-08-09	0.006	0.007	0.006	0.007	0.007	506,675
2023-08-08	0.007	0.007	0.007	0.007	0.007	452,570
2023-08-07	0.007	0.007	0.007	0.007	0.007	341,713
2023-08-04	0.006	0.007	0.006	0.006	0.006	461,233
2023-08-03	0.007	0.007	0.006	0.006	0.006	221,385
2023-08-02	0.006	0.006	0.006	0.006	0.006	210,657
2023-08-01	0.007	0.007	0.006	0.006	0.006	320,728
2023-07-31	0.006	0.007	0.006	0.007	0.007	161
2023-07-28	0.007	0.007	0.006	0.006	0.006	1,013,110
2023-07-27	0.007	0.007	0.007	0.007	0.007	278,585
2023-07-26	0.006	0.007	0.006	0.006	0.006	901,817
2023-07-25	0.007	0.007	0.006	0.006	0.006	158,847
2023-07-24	0.007	0.007	0.006	0.006	0.006	944,899
2023-07-21	0.007	0.007	0.007	0.007	0.007	661,801
2023-07-20	0.007	0.007	0.007	0.007	0.007	913,585
2023-07-19	0.008	0.008	0.006	0.006	0.006	3,893,633
2023-07-18	0.007	0.008	0.007	0.008	0.008	2,855,367
2023-07-17	0.007	0.008	0.007	0.007	0.007	263,540
2023-07-14	0.008	0.008	0.007	0.007	0.007	436,752
2023-07-13	0.008	0.008	0.008	0.008	0.008	286,763
2023-07-12	0.008	0.008	0.008	0.008	0.008	335,521
2023-07-11	0.008	0.008	0.007	0.007	0.007	44,168
2023-07-10	0.008	0.008	0.007	0.007	0.007	608,363
2023-07-07	0.008	0.008	0.007	0.007	0.007	175,053
2023-07-06	0.008	0.008	0.008	0.008	0.008	2,649,996
2023-07-05	0.007	0.007	0.007	0.007	0.007	790,242
2023-07-04	0.008	0.008	0.008	0.008	0.008	680,815

← NewerPage 14 of 22 · 1,271 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.