Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.008	0.008	0.007	0.007	0.007	2,438,149
2023-06-30	0.007	0.008	0.007	0.008	0.008	7,700,756
2023-06-29	0.007	0.007	0.007	0.007	0.007	3,639,422
2023-06-28	0.007	0.008	0.007	0.007	0.007	1,299,648
2023-06-27	0.007	0.008	0.007	0.007	0.007	3,160,301
2023-06-26	0.007	0.007	0.007	0.007	0.007	90,393
2023-06-23	0.008	0.008	0.008	0.008	0.008	1,322,517
2023-06-22	0.008	0.008	0.008	0.008	0.008	1,454,857
2023-06-21	0.008	0.008	0.008	0.008	0.008	5,007
2023-06-20	0.009	0.009	0.008	0.008	0.008	70,477
2023-06-19	0.008	0.009	0.008	0.008	0.008	98,416
2023-06-16	0.009	0.009	0.008	0.009	0.009	188,015
2023-06-15	0.008	0.009	0.008	0.008	0.008	1,789,891
2023-06-14	0.008	0.009	0.008	0.009	0.009	3,186,929
2023-06-13	0.008	0.008	0.007	0.007	0.007	3,432,174
2023-06-09	0.008	0.008	0.008	0.008	0.008	537,141
2023-06-08	0.008	0.008	0.007	0.008	0.008	703,250
2023-06-07	0.009	0.009	0.008	0.008	0.008	6,386,299
2023-06-06	0.010	0.010	0.009	0.009	0.009	734,052
2023-06-05	0.009	0.011	0.009	0.009	0.009	12,513,099
2023-06-02	0.008	0.009	0.008	0.009	0.009	6,484,452
2023-06-01	0.008	0.008	0.007	0.007	0.007	629,000
2023-05-31	0.007	0.008	0.007	0.007	0.007	1,334,582
2023-05-30	0.007	0.007	0.007	0.007	0.007	80,000
2023-05-29	0.008	0.008	0.008	0.008	0.008	1,732,092
2023-05-26	0.010	0.010	0.008	0.008	0.008	1,093,745
2023-05-25	0.009	0.009	0.009	0.009	0.009	276,270
2023-05-24	0.009	0.010	0.009	0.010	0.010	5,893,931
2023-05-23	0.008	0.009	0.008	0.009	0.009	1,180,041
2023-05-22	0.008	0.008	0.007	0.008	0.008	802,201
2023-05-19	0.008	0.008	0.008	0.008	0.008	225,063
2023-05-18	0.008	0.009	0.008	0.008	0.008	381,375
2023-05-17	0.008	0.008	0.008	0.008	0.008	220,000
2023-05-16	0.008	0.009	0.007	0.009	0.009	4,598,370
2023-05-15	0.008	0.008	0.007	0.008	0.008	231,130
2023-05-12	0.008	0.008	0.008	0.008	0.008	46,060
2023-05-11	0.008	0.008	0.007	0.008	0.008	220,161
2023-05-10	0.007	0.007	0.007	0.007	0.007	52,694
2023-05-09	0.007	0.007	0.007	0.007	0.007	230,990
2023-05-08	0.008	0.008	0.007	0.007	0.007	1,200,167
2023-05-05	0.008	0.008	0.008	0.008	0.008	125,000
2023-05-04	0.007	0.008	0.007	0.008	0.008	64,287
2023-05-03	0.008	0.008	0.007	0.008	0.008	582,320
2023-05-02	0.008	0.008	0.008	0.008	0.008	1,751,590
2023-05-01	0.009	0.009	0.008	0.008	0.008	2,570,349
2023-04-28	0.010	0.010	0.010	0.010	0.010	375,007
2023-04-27	0.011	0.011	0.008	0.010	0.010	3,591,487
2023-04-26	0.008	0.011	0.008	0.009	0.009	3,809,792
2023-04-24	0.008	0.008	0.008	0.008	0.008	1,868,000
2023-04-21	0.008	0.008	0.008	0.008	0.008	0
2023-04-20	0.008	0.008	0.008	0.008	0.008	0
2023-04-19	0.008	0.008	0.008	0.008	0.008	6,000
2023-04-18	0.008	0.009	0.008	0.009	0.009	1,382,340
2023-04-17	0.008	0.008	0.007	0.007	0.007	613,979
2023-04-14	0.008	0.009	0.008	0.009	0.009	372,580
2023-04-13	0.008	0.008	0.007	0.008	0.008	280,365
2023-04-12	0.008	0.008	0.008	0.008	0.008	1,073
2023-04-11	0.008	0.008	0.008	0.008	0.008	1,319,508
2023-04-06	0.009	0.009	0.009	0.009	0.009	140,000
2023-04-05	0.009	0.009	0.008	0.008	0.008	404,908

← NewerPage 15 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.