Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.19▲ 2.10%

← SKK.AU stock page

Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.045	0.048	0.044	0.046	0.046	54,028,992
2025-11-07	0.046	0.049	0.043	0.043	0.043	56,197,955
2025-11-06	0.052	0.053	0.047	0.047	0.047	36,593,238
2025-11-05	0.056	0.057	0.047	0.050	0.050	99,118,096
2025-11-04	0.051	0.057	0.049	0.053	0.053	66,925,935
2025-11-03	0.057	0.057	0.049	0.051	0.051	75,170,596
2025-10-31	0.056	0.062	0.056	0.056	0.056	97,251,430
2025-10-30	0.061	0.063	0.055	0.055	0.055	74,703,198
2025-10-29	0.070	0.070	0.060	0.061	0.061	230,726,026
2025-10-28	0.062	0.064	0.057	0.058	0.058	81,308,367
2025-10-27	0.062	0.070	0.061	0.066	0.066	131,141,969
2025-10-24	0.052	0.065	0.052	0.065	0.065	123,522,342
2025-10-23	0.047	0.056	0.047	0.051	0.051	80,238,480
2025-10-22	0.044	0.050	0.042	0.048	0.048	31,517,552
2025-10-21	0.048	0.050	0.044	0.045	0.045	38,124,352

← NewerPage 5 of 5 · 255 trading days

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.