Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.026	0.027	0.026	0.026	0.026	3,697,303
2026-02-05	0.027	0.028	0.026	0.026	0.026	5,783,993
2026-02-04	0.027	0.028	0.026	0.026	0.026	10,577,892
2026-02-03	0.026	0.028	0.026	0.027	0.027	7,741,814
2026-02-02	0.027	0.027	0.026	0.026	0.026	8,431,082
2026-01-30	0.029	0.029	0.026	0.027	0.027	25,360,717
2026-01-29	0.030	0.031	0.028	0.028	0.028	30,570,145
2026-01-28	0.034	0.034	0.027	0.029	0.029	48,573,567
2026-01-27	0.033	0.034	0.031	0.032	0.032	12,092,931
2026-01-23	0.033	0.034	0.032	0.033	0.033	7,027,563
2026-01-22	0.035	0.035	0.033	0.033	0.033	6,141,657
2026-01-21	0.035	0.035	0.033	0.034	0.034	8,399,801
2026-01-20	0.035	0.036	0.034	0.035	0.035	3,114,451
2026-01-19	0.034	0.036	0.034	0.035	0.035	12,786,254
2026-01-16	0.034	0.035	0.033	0.033	0.033	9,202,712
2026-01-15	0.036	0.037	0.034	0.035	0.035	16,600,046
2026-01-14	0.037	0.037	0.036	0.036	0.036	7,979,702
2026-01-13	0.036	0.037	0.036	0.037	0.037	10,661,915
2026-01-12	0.037	0.039	0.036	0.036	0.036	15,313,625
2026-01-09	0.036	0.038	0.036	0.038	0.038	4,736,696
2026-01-08	0.036	0.037	0.036	0.036	0.036	3,164,852
2026-01-07	0.037	0.037	0.035	0.037	0.037	12,392,755
2026-01-06	0.038	0.038	0.037	0.037	0.037	9,073,008
2026-01-05	0.038	0.039	0.036	0.038	0.038	11,999,118
2026-01-02	0.033	0.037	0.033	0.037	0.037	20,002,626
2025-12-31	0.032	0.033	0.032	0.033	0.033	1,756,628
2025-12-30	0.034	0.034	0.033	0.033	0.033	3,168,216
2025-12-29	0.035	0.035	0.032	0.033	0.033	10,388,587
2025-12-24	0.035	0.035	0.033	0.035	0.035	3,005,126
2025-12-23	0.033	0.035	0.033	0.035	0.035	9,697,166
2025-12-22	0.031	0.034	0.031	0.033	0.033	15,809,247
2025-12-19	0.031	0.032	0.030	0.031	0.031	11,657,544
2025-12-18	0.030	0.031	0.030	0.030	0.030	2,411,069
2025-12-17	0.031	0.032	0.030	0.031	0.031	3,914,506
2025-12-16	0.031	0.032	0.030	0.031	0.031	4,311,148
2025-12-15	0.032	0.032	0.031	0.031	0.031	7,068,651
2025-12-12	0.032	0.033	0.029	0.032	0.032	30,595,812
2025-12-11	0.036	0.037	0.032	0.032	0.032	26,064,770
2025-12-10	0.035	0.037	0.034	0.036	0.036	9,200,650
2025-12-09	0.035	0.036	0.034	0.034	0.034	12,950,092
2025-12-08	0.037	0.037	0.035	0.035	0.035	7,231,045
2025-12-05	0.039	0.041	0.036	0.037	0.037	30,011,398
2025-12-04	0.034	0.037	0.033	0.035	0.035	13,363,924
2025-12-03	0.036	0.037	0.034	0.034	0.034	14,216,382
2025-12-02	0.038	0.038	0.036	0.036	0.036	11,610,209
2025-12-01	0.037	0.038	0.036	0.037	0.037	6,925,863
2025-11-28	0.035	0.038	0.035	0.037	0.037	17,353,103
2025-11-27	0.038	0.038	0.036	0.036	0.036	22,544,209
2025-11-26	0.038	0.040	0.038	0.038	0.038	18,266,475
2025-11-25	0.039	0.044	0.037	0.039	0.039	56,459,455
2025-11-24	0.043	0.043	0.037	0.037	0.037	40,512,267
2025-11-21	0.044	0.045	0.041	0.042	0.042	35,971,174
2025-11-20	0.049	0.052	0.046	0.047	0.047	71,999,410
2025-11-19	0.052	0.055	0.044	0.044	0.044	118,185,581
2025-11-18	0.043	0.043	0.043	0.043	0.043	0
2025-11-17	0.043	0.043	0.043	0.043	0.043	0
2025-11-14	0.043	0.043	0.043	0.043	0.043	0
2025-11-13	0.045	0.045	0.043	0.043	0.043	21,898,947
2025-11-12	0.046	0.047	0.044	0.044	0.044	24,669,604
2025-11-11	0.047	0.048	0.045	0.046	0.046	26,453,717

← NewerPage 4 of 5 · 255 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.