Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.019	0.020	0.018	0.018	0.018	3,379,567
2026-05-04	0.019	0.020	0.019	0.020	0.020	626,309
2026-05-01	0.020	0.020	0.018	0.020	0.020	10,610,773
2026-04-30	0.019	0.020	0.019	0.020	0.020	2,970,102
2026-04-29	0.020	0.020	0.019	0.020	0.020	5,976,307
2026-04-28	0.022	0.023	0.020	0.020	0.020	21,916,245
2026-04-27	0.020	0.021	0.020	0.020	0.020	9,662,803
2026-04-24	0.021	0.023	0.020	0.021	0.021	14,335,796
2026-04-23	0.021	0.022	0.021	0.022	0.022	2,289,461
2026-04-22	0.021	0.022	0.020	0.022	0.022	4,806,953
2026-04-21	0.021	0.022	0.021	0.021	0.021	5,886,663
2026-04-20	0.023	0.024	0.021	0.022	0.022	13,831,661
2026-04-17	0.019	0.024	0.018	0.023	0.023	35,967,807
2026-04-16	0.018	0.019	0.018	0.019	0.019	1,529,000
2026-04-15	0.018	0.019	0.018	0.018	0.018	8,256,805
2026-04-14	0.018	0.019	0.018	0.018	0.018	4,336,218
2026-04-13	0.020	0.020	0.018	0.019	0.019	12,384,491
2026-04-10	0.020	0.021	0.019	0.020	0.020	1,569,256
2026-04-09	0.021	0.021	0.019	0.021	0.021	10,211,258
2026-04-08	0.019	0.021	0.019	0.021	0.021	9,229,765
2026-04-07	0.019	0.020	0.018	0.019	0.019	10,256,832
2026-04-02	0.018	0.019	0.017	0.018	0.018	5,132,343
2026-04-01	0.018	0.019	0.018	0.018	0.018	6,313,978
2026-03-31	0.017	0.018	0.017	0.017	0.017	3,262,764
2026-03-30	0.017	0.018	0.017	0.017	0.017	2,768,547
2026-03-27	0.018	0.019	0.018	0.018	0.018	5,768,515
2026-03-26	0.018	0.019	0.018	0.018	0.018	4,950,013
2026-03-25	0.019	0.019	0.018	0.018	0.018	8,678,434
2026-03-24	0.023	0.023	0.018	0.019	0.019	60,035,757
2026-03-23	0.017	0.017	0.017	0.017	0.017	0
2026-03-20	0.017	0.017	0.017	0.017	0.017	0
2026-03-19	0.018	0.018	0.017	0.017	0.017	13,577,697
2026-03-18	0.018	0.019	0.018	0.018	0.018	2,307,390
2026-03-17	0.020	0.020	0.019	0.019	0.019	6,764,873
2026-03-16	0.019	0.020	0.019	0.019	0.019	2,642,501
2026-03-13	0.019	0.020	0.019	0.020	0.020	3,207,668
2026-03-12	0.020	0.021	0.019	0.019	0.019	3,130,276
2026-03-11	0.019	0.021	0.019	0.021	0.021	2,072,092
2026-03-10	0.019	0.020	0.019	0.020	0.020	2,832,402
2026-03-09	0.020	0.020	0.018	0.020	0.020	15,273,057
2026-03-06	0.020	0.021	0.020	0.021	0.021	8,220,481
2026-03-05	0.020	0.021	0.020	0.020	0.020	2,619,950
2026-03-04	0.021	0.021	0.020	0.020	0.020	3,310,829
2026-03-03	0.023	0.024	0.021	0.021	0.021	19,914,455
2026-03-02	0.020	0.022	0.018	0.021	0.021	26,429,907
2026-02-27	0.021	0.022	0.020	0.020	0.020	16,319,910
2026-02-26	0.022	0.022	0.021	0.022	0.022	6,484,145
2026-02-25	0.021	0.022	0.021	0.021	0.021	4,127,410
2026-02-24	0.023	0.024	0.021	0.021	0.021	15,240,238
2026-02-23	0.021	0.024	0.021	0.023	0.023	3,800,834
2026-02-20	0.022	0.022	0.021	0.021	0.021	2,303,377
2026-02-19	0.023	0.023	0.022	0.023	0.023	5,923,393
2026-02-18	0.023	0.024	0.022	0.023	0.023	6,218,735
2026-02-17	0.022	0.023	0.022	0.023	0.023	9,920,073
2026-02-16	0.024	0.025	0.023	0.024	0.024	9,619,309
2026-02-13	0.026	0.026	0.024	0.024	0.024	21,963,702
2026-02-12	0.026	0.027	0.026	0.026	0.026	2,853,588
2026-02-11	0.026	0.027	0.026	0.026	0.026	3,257,461
2026-02-10	0.027	0.027	0.026	0.026	0.026	6,762,701
2026-02-09	0.027	0.027	0.026	0.026	0.026	5,467,799

← NewerPage 3 of 22 · 1,265 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.