Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.005	0.005	0.005	0.005	0.005	30,890
2025-05-22	0.006	0.006	0.006	0.006	0.006	0
2025-05-21	0.006	0.006	0.006	0.006	0.006	5,000
2025-05-20	0.005	0.005	0.005	0.005	0.005	0
2025-05-19	0.005	0.005	0.005	0.005	0.005	624,945
2025-05-16	0.005	0.005	0.005	0.005	0.005	110,000
2025-05-15	0.005	0.006	0.005	0.006	0.006	158,653
2025-05-14	0.006	0.006	0.005	0.005	0.005	72,058
2025-05-13	0.006	0.006	0.006	0.006	0.006	704,819
2025-05-12	0.006	0.006	0.006	0.006	0.006	105,000
2025-05-09	0.006	0.007	0.006	0.006	0.006	240,992
2025-05-08	0.005	0.005	0.005	0.005	0.005	0
2025-05-07	0.005	0.005	0.005	0.005	0.005	86,523
2025-05-06	0.005	0.006	0.005	0.006	0.006	298,741
2025-05-05	0.007	0.007	0.006	0.006	0.006	1,120,900
2025-05-02	0.005	0.007	0.005	0.007	0.007	9,290
2025-05-01	0.007	0.007	0.006	0.006	0.006	2,622,178
2025-04-30	0.006	0.007	0.005	0.007	0.007	324,923
2025-04-29	0.005	0.006	0.005	0.005	0.005	566,005
2025-04-28	0.005	0.005	0.005	0.005	0.005	44,328
2025-04-24	0.005	0.006	0.005	0.006	0.006	16,182
2025-04-23	0.005	0.005	0.005	0.005	0.005	0
2025-04-22	0.006	0.006	0.005	0.005	0.005	166,438
2025-04-17	0.005	0.005	0.005	0.005	0.005	150,000
2025-04-16	0.005	0.006	0.005	0.005	0.005	194,329
2025-04-15	0.005	0.005	0.005	0.005	0.005	79,161
2025-04-14	0.005	0.006	0.005	0.005	0.005	25,000
2025-04-11	0.005	0.005	0.005	0.005	0.005	481,137
2025-04-10	0.005	0.005	0.005	0.005	0.005	351,729
2025-04-09	0.006	0.006	0.006	0.006	0.006	0
2025-04-08	0.005	0.006	0.005	0.006	0.006	780,968
2025-04-07	0.006	0.006	0.005	0.005	0.005	4,149,092
2025-04-04	0.006	0.006	0.005	0.005	0.005	2,507
2025-04-03	0.006	0.007	0.006	0.006	0.006	1,224,441
2025-04-02	0.006	0.006	0.006	0.006	0.006	0
2025-04-01	0.006	0.006	0.006	0.006	0.006	76,086
2025-03-31	0.005	0.006	0.005	0.006	0.006	486,824
2025-03-28	0.006	0.006	0.006	0.006	0.006	196,366
2025-03-27	0.007	0.007	0.007	0.007	0.007	0
2025-03-26	0.006	0.007	0.006	0.007	0.007	1,947,992
2025-03-25	0.006	0.006	0.006	0.006	0.006	2,058,126
2025-03-24	0.006	0.007	0.006	0.006	0.006	1,013,490
2025-03-21	0.006	0.006	0.006	0.006	0.006	16,689
2025-03-20	0.006	0.006	0.006	0.006	0.006	0
2025-03-19	0.006	0.006	0.006	0.006	0.006	8,318
2025-03-18	0.006	0.006	0.006	0.006	0.006	1,475,854
2025-03-17	0.006	0.006	0.006	0.006	0.006	353,943
2025-03-14	0.006	0.006	0.006	0.006	0.006	800,000
2025-03-13	0.007	0.007	0.006	0.006	0.006	1,231,428
2025-03-12	0.007	0.007	0.006	0.006	0.006	984,005
2025-03-11	0.007	0.007	0.006	0.006	0.006	494,424
2025-03-10	0.007	0.007	0.006	0.006	0.006	280,000
2025-03-07	0.006	0.007	0.006	0.007	0.007	3,649,595
2025-03-06	0.005	0.006	0.005	0.006	0.006	11,779
2025-03-05	0.005	0.005	0.005	0.005	0.005	616,317
2025-03-04	0.005	0.005	0.005	0.005	0.005	585,917
2025-03-03	0.006	0.006	0.005	0.005	0.005	1,682,180
2025-02-28	0.005	0.005	0.005	0.005	0.005	780,249
2025-02-27	0.005	0.005	0.005	0.005	0.005	436,374
2025-02-26	0.005	0.006	0.005	0.006	0.006	223,826

← NewerPage 7 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.