Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.009	0.009	0.008	0.009	0.009	290,941
2023-04-03	0.008	0.009	0.008	0.009	0.009	4,521,105
2023-03-31	0.008	0.008	0.008	0.008	0.008	46,732
2023-03-30	0.007	0.007	0.007	0.007	0.007	0
2023-03-29	0.007	0.007	0.007	0.007	0.007	135,336
2023-03-28	0.008	0.008	0.007	0.007	0.007	167,489
2023-03-27	0.008	0.008	0.007	0.007	0.007	242,375
2023-03-24	0.008	0.008	0.008	0.008	0.008	0
2023-03-23	0.008	0.008	0.008	0.008	0.008	0
2023-03-22	0.007	0.008	0.007	0.008	0.008	526,656
2023-03-21	0.008	0.009	0.008	0.008	0.008	304,096
2023-03-20	0.008	0.009	0.008	0.008	0.008	2,413,170
2023-03-17	0.008	0.009	0.008	0.008	0.008	1,711,285
2023-03-16	0.008	0.009	0.008	0.008	0.008	3,720,619
2023-03-15	0.008	0.008	0.008	0.008	0.008	20,000
2023-03-14	0.008	0.008	0.008	0.008	0.008	58,157
2023-03-13	0.008	0.009	0.008	0.008	0.008	2,257,130
2023-03-10	0.009	0.009	0.009	0.009	0.009	611,111
2023-03-09	0.009	0.010	0.009	0.009	0.009	1,777,172
2023-03-08	0.008	0.011	0.008	0.010	0.010	10,647,033
2023-03-07	0.008	0.008	0.008	0.008	0.008	175,714
2023-03-06	0.009	0.009	0.008	0.008	0.008	225,343
2023-03-03	0.008	0.009	0.008	0.009	0.009	260,196
2023-03-02	0.008	0.009	0.008	0.009	0.009	630,000
2023-03-01	0.010	0.010	0.008	0.008	0.008	6,463,741
2023-02-28	0.011	0.011	0.010	0.010	0.010	3,472,182
2023-02-27	0.010	0.010	0.010	0.010	0.010	2,259,133
2023-02-24	0.011	0.011	0.010	0.010	0.010	245,215
2023-02-23	0.011	0.011	0.011	0.011	0.011	121,368
2023-02-22	0.011	0.011	0.010	0.010	0.010	25,119
2023-02-21	0.011	0.011	0.011	0.011	0.011	654,737
2023-02-20	0.011	0.011	0.011	0.011	0.011	1,388,451
2023-02-17	0.011	0.011	0.011	0.011	0.011	138,349
2023-02-16	0.011	0.011	0.010	0.010	0.010	198,555
2023-02-15	0.010	0.011	0.010	0.010	0.010	534,271
2023-02-14	0.010	0.011	0.010	0.010	0.010	5,914,992
2023-02-13	0.011	0.011	0.011	0.011	0.011	4,452,250
2023-02-10	0.012	0.013	0.010	0.011	0.011	9,667,287
2023-02-09	0.014	0.014	0.012	0.012	0.012	7,029,334
2023-02-08	0.014	0.014	0.013	0.013	0.013	417,264
2023-02-07	0.014	0.014	0.014	0.014	0.014	800,891
2023-02-06	0.013	0.014	0.013	0.013	0.013	596,448
2023-02-03	0.013	0.014	0.013	0.014	0.014	33,915
2023-02-02	0.014	0.014	0.014	0.014	0.014	40,000
2023-02-01	0.013	0.014	0.013	0.014	0.014	1,468,653
2023-01-31	0.013	0.013	0.013	0.013	0.013	78,000
2023-01-30	0.013	0.013	0.013	0.013	0.013	146,400
2023-01-27	0.013	0.014	0.013	0.013	0.013	77,911
2023-01-25	0.014	0.014	0.013	0.013	0.013	710,053
2023-01-24	0.016	0.016	0.014	0.014	0.014	1,974,197
2023-01-23	0.015	0.015	0.015	0.015	0.015	1,556,475
2023-01-20	0.014	0.015	0.013	0.015	0.015	1,965,314
2023-01-19	0.016	0.016	0.014	0.014	0.014	3,760,491
2023-01-18	0.017	0.017	0.016	0.016	0.016	5,462,483
2023-01-17	0.013	0.016	0.013	0.016	0.016	14,578,489
2023-01-16	0.014	0.014	0.012	0.013	0.013	575,319
2023-01-13	0.013	0.014	0.013	0.014	0.014	3,219,199
2023-01-12	0.012	0.013	0.012	0.012	0.012	195,500
2023-01-11	0.012	0.012	0.012	0.012	0.012	29,075
2023-01-10	0.013	0.013	0.013	0.013	0.013	117,097

← NewerPage 16 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.