Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.023	0.023	0.021	0.022	0.022	18,469,869
2026-07-28	0.021	0.022	0.021	0.021	0.021	14,727,982
2026-07-27	0.022	0.023	0.021	0.022	0.022	3,861,827
2026-07-24	0.022	0.023	0.022	0.022	0.022	15,844,957
2026-07-23	0.023	0.023	0.022	0.022	0.022	17,419,751
2026-07-22	0.023	0.024	0.023	0.023	0.023	13,184,955
2026-07-21	0.023	0.024	0.023	0.024	0.024	4,335,292
2026-07-20	0.025	0.027	0.023	0.023	0.023	21,125,930
2026-07-17	0.027	0.027	0.024	0.024	0.024	9,391,675
2026-07-16	0.029	0.029	0.026	0.026	0.026	8,912,015
2026-07-15	0.026	0.029	0.026	0.027	0.027	5,176,649
2026-07-14	0.028	0.028	0.026	0.026	0.026	5,272,821
2026-07-13	0.026	0.029	0.026	0.028	0.028	14,326,091
2026-07-10	0.025	0.027	0.025	0.026	0.026	7,689,414
2026-07-09	0.025	0.025	0.024	0.025	0.025	2,796,155
2026-07-08	0.024	0.025	0.023	0.025	0.025	3,271,420
2026-07-07	0.025	0.025	0.024	0.024	0.024	7,315,649
2026-07-06	0.025	0.026	0.023	0.024	0.024	24,395,403
2026-07-03	0.026	0.026	0.026	0.026	0.026	0
2026-07-02	0.026	0.026	0.026	0.026	0.026	0
2026-07-01	0.030	0.030	0.026	0.026	0.026	25,604,052
2026-06-30	0.028	0.031	0.027	0.030	0.030	54,978,470
2026-06-29	0.023	0.025	0.022	0.024	0.024	9,780,027
2026-06-26	0.022	0.023	0.022	0.022	0.022	8,102,659
2026-06-25	0.024	0.024	0.023	0.023	0.023	12,187,883
2026-06-24	0.025	0.026	0.023	0.023	0.023	24,918,430
2026-06-23	0.027	0.027	0.025	0.025	0.025	13,966,313
2026-06-22	0.028	0.028	0.026	0.026	0.026	7,800,653
2026-06-19	0.028	0.029	0.028	0.028	0.028	6,106,319
2026-06-18	0.027	0.029	0.027	0.029	0.029	11,239,260
2026-06-17	0.027	0.030	0.027	0.028	0.028	24,099,627
2026-06-16	0.027	0.027	0.025	0.026	0.026	26,269,249
2026-06-15	0.028	0.029	0.027	0.027	0.027	15,311,711
2026-06-12	0.030	0.030	0.028	0.028	0.028	10,740,695
2026-06-11	0.029	0.030	0.027	0.029	0.029	13,986,975
2026-06-10	0.028	0.030	0.026	0.029	0.029	13,085,207
2026-06-09	0.030	0.030	0.027	0.027	0.027	16,633,583
2026-06-05	0.031	0.034	0.030	0.030	0.030	28,025,493
2026-06-04	0.027	0.031	0.026	0.031	0.031	28,728,627
2026-06-03	0.031	0.033	0.027	0.027	0.027	49,223,915
2026-06-02	0.028	0.031	0.025	0.029	0.029	66,107,209
2026-06-01	0.019	0.026	0.019	0.026	0.026	45,957,499
2026-05-29	0.020	0.020	0.019	0.019	0.019	6,656,895
2026-05-28	0.018	0.020	0.018	0.020	0.020	1,544,641
2026-05-27	0.019	0.019	0.018	0.018	0.018	2,389,591
2026-05-26	0.020	0.020	0.018	0.019	0.019	7,430,957
2026-05-25	0.020	0.020	0.019	0.020	0.020	1,743,979
2026-05-22	0.020	0.021	0.019	0.019	0.019	5,608,833
2026-05-21	0.021	0.021	0.020	0.021	0.021	1,096,175
2026-05-20	0.021	0.022	0.020	0.020	0.020	3,706,640
2026-05-19	0.022	0.023	0.022	0.022	0.022	4,473,296
2026-05-18	0.023	0.023	0.021	0.021	0.021	4,946,539
2026-05-15	0.021	0.025	0.021	0.023	0.023	21,527,357
2026-05-14	0.021	0.023	0.020	0.022	0.022	13,066,462
2026-05-13	0.019	0.021	0.018	0.021	0.021	11,092,601
2026-05-12	0.019	0.020	0.018	0.020	0.020	3,925,779
2026-05-11	0.021	0.021	0.019	0.019	0.019	6,271,428
2026-05-08	0.019	0.021	0.019	0.021	0.021	1,927,119
2026-05-07	0.020	0.020	0.019	0.020	0.020	9,516,685
2026-05-06	0.019	0.020	0.019	0.020	0.020	1,295,467

← NewerPage 2 of 3 · 130 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.