Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.007	0.007	0.005	0.007	0.007	424,223
2025-08-15	0.007	0.007	0.007	0.007	0.007	86,660
2025-08-14	0.006	0.006	0.006	0.006	0.006	620,604
2025-08-13	0.005	0.005	0.005	0.005	0.005	8,192
2025-08-12	0.006	0.007	0.006	0.007	0.007	1,590,985
2025-08-11	0.006	0.006	0.006	0.006	0.006	79,788
2025-08-08	0.006	0.006	0.005	0.006	0.006	1,372,677
2025-08-07	0.005	0.006	0.005	0.006	0.006	3,536,968
2025-08-06	0.006	0.006	0.006	0.006	0.006	0
2025-08-05	0.006	0.006	0.005	0.006	0.006	948,217
2025-08-04	0.006	0.006	0.006	0.006	0.006	967,733
2025-08-01	0.006	0.006	0.006	0.006	0.006	0
2025-07-31	0.005	0.006	0.005	0.006	0.006	166,923
2025-07-30	0.006	0.006	0.006	0.006	0.006	160,000
2025-07-29	0.006	0.006	0.006	0.006	0.006	83,333
2025-07-28	0.006	0.006	0.005	0.005	0.005	461,282
2025-07-25	0.006	0.006	0.006	0.006	0.006	25,500
2025-07-24	0.006	0.006	0.006	0.006	0.006	696,275
2025-07-23	0.005	0.006	0.005	0.006	0.006	388,668
2025-07-22	0.006	0.006	0.005	0.005	0.005	548,791
2025-07-21	0.005	0.006	0.005	0.006	0.006	5,149,326
2025-07-18	0.005	0.005	0.005	0.005	0.005	40,000
2025-07-17	0.005	0.005	0.005	0.005	0.005	576,000
2025-07-16	0.004	0.004	0.004	0.004	0.004	0
2025-07-15	0.005	0.005	0.004	0.004	0.004	326,465
2025-07-14	0.004	0.004	0.004	0.004	0.004	460,000
2025-07-11	0.004	0.004	0.004	0.004	0.004	1,971
2025-07-10	0.005	0.005	0.005	0.005	0.005	53,274
2025-07-09	0.004	0.004	0.004	0.004	0.004	9,695
2025-07-08	0.004	0.004	0.004	0.004	0.004	0
2025-07-07	0.005	0.005	0.004	0.004	0.004	109,300
2025-07-04	0.004	0.005	0.004	0.004	0.004	135,132
2025-07-03	0.004	0.004	0.004	0.004	0.004	983,250
2025-07-02	0.004	0.004	0.004	0.004	0.004	133,611
2025-07-01	0.005	0.005	0.005	0.005	0.005	103,336
2025-06-30	0.004	0.004	0.004	0.004	0.004	3,078,677
2025-06-27	0.004	0.005	0.004	0.005	0.005	206,022
2025-06-26	0.004	0.005	0.004	0.004	0.004	382,299
2025-06-25	0.004	0.004	0.004	0.004	0.004	9,636
2025-06-24	0.005	0.005	0.004	0.004	0.004	23,035
2025-06-23	0.005	0.005	0.004	0.005	0.005	464,971
2025-06-20	0.004	0.004	0.004	0.004	0.004	8,800
2025-06-19	0.004	0.005	0.004	0.005	0.005	1,137,577
2025-06-18	0.005	0.005	0.005	0.005	0.005	456,000
2025-06-17	0.004	0.005	0.004	0.004	0.004	1,713,094
2025-06-16	0.005	0.005	0.004	0.004	0.004	143,009
2025-06-13	0.005	0.005	0.005	0.005	0.005	1,025,022
2025-06-12	0.004	0.005	0.004	0.005	0.005	510,914
2025-06-11	0.005	0.005	0.004	0.004	0.004	52,435
2025-06-10	0.005	0.005	0.005	0.005	0.005	51,815
2025-06-06	0.005	0.005	0.005	0.005	0.005	7,450
2025-06-05	0.005	0.005	0.005	0.005	0.005	238,293
2025-06-04	0.005	0.006	0.005	0.005	0.005	1,984,999
2025-06-03	0.005	0.005	0.005	0.005	0.005	448,658
2025-06-02	0.005	0.005	0.005	0.005	0.005	317,947
2025-05-30	0.006	0.006	0.005	0.005	0.005	25,000
2025-05-29	0.005	0.005	0.005	0.005	0.005	16,000
2025-05-28	0.005	0.005	0.005	0.005	0.005	137,580
2025-05-27	0.005	0.006	0.005	0.005	0.005	4,595,451
2025-05-26	0.005	0.005	0.005	0.005	0.005	551,676

← NewerPage 6 of 22 · 1,270 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.