Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.005	0.006	0.005	0.006	0.006	98,106
2025-02-24	0.006	0.006	0.006	0.006	0.006	5,000
2025-02-21	0.005	0.005	0.005	0.005	0.005	328,658
2025-02-20	0.005	0.006	0.005	0.005	0.005	555,551
2025-02-19	0.005	0.005	0.005	0.005	0.005	28,985
2025-02-18	0.005	0.006	0.005	0.006	0.006	10,300
2025-02-17	0.005	0.005	0.005	0.005	0.005	36,100
2025-02-14	0.006	0.006	0.005	0.005	0.005	2,332,169
2025-02-13	0.006	0.007	0.006	0.007	0.007	2,075,727
2025-02-12	0.006	0.006	0.006	0.006	0.006	58,949
2025-02-11	0.006	0.006	0.006	0.006	0.006	57,219
2025-02-10	0.007	0.007	0.006	0.006	0.006	1,155,420
2025-02-07	0.007	0.007	0.007	0.007	0.007	1,694
2025-02-06	0.006	0.006	0.006	0.006	0.006	5,447
2025-02-05	0.006	0.007	0.006	0.007	0.007	1,213,073
2025-02-04	0.006	0.006	0.006	0.006	0.006	760,843
2025-02-03	0.006	0.006	0.006	0.006	0.006	220,117
2025-01-31	0.006	0.007	0.006	0.007	0.007	26,906
2025-01-30	0.006	0.007	0.006	0.007	0.007	633,871
2025-01-29	0.006	0.007	0.006	0.007	0.007	6,968
2025-01-28	0.006	0.006	0.006	0.006	0.006	239,874
2025-01-24	0.007	0.007	0.006	0.006	0.006	119,211
2025-01-23	0.007	0.007	0.006	0.006	0.006	2,830,000
2025-01-22	0.007	0.008	0.007	0.007	0.007	198,858
2025-01-21	0.007	0.007	0.007	0.007	0.007	438,500
2025-01-20	0.007	0.008	0.007	0.008	0.008	616,478
2025-01-17	0.007	0.008	0.006	0.007	0.007	778,302
2025-01-16	0.007	0.007	0.006	0.006	0.006	223,404
2025-01-15	0.006	0.007	0.006	0.007	0.007	129,152
2025-01-14	0.006	0.007	0.006	0.006	0.006	5,163,933
2025-01-13	0.007	0.007	0.007	0.007	0.007	2,262,497
2025-01-10	0.007	0.009	0.007	0.008	0.008	1,320,712
2025-01-09	0.008	0.008	0.008	0.008	0.008	135,000
2025-01-08	0.008	0.008	0.007	0.008	0.008	325,743
2025-01-07	0.007	0.008	0.007	0.008	0.008	2,540,771
2025-01-06	0.007	0.007	0.007	0.007	0.007	0
2025-01-03	0.007	0.007	0.007	0.007	0.007	131,578
2025-01-02	0.007	0.007	0.007	0.007	0.007	488,577
2024-12-31	0.007	0.007	0.007	0.007	0.007	341,591
2024-12-30	0.007	0.007	0.006	0.006	0.006	1,548,438
2024-12-27	0.007	0.008	0.007	0.008	0.008	282,072
2024-12-24	0.007	0.007	0.007	0.007	0.007	893,324
2024-12-23	0.007	0.008	0.007	0.007	0.007	2,013,519
2024-12-20	0.007	0.007	0.007	0.007	0.007	1,508
2024-12-19	0.008	0.008	0.007	0.007	0.007	986,691
2024-12-18	0.008	0.008	0.007	0.007	0.007	13,803
2024-12-17	0.008	0.008	0.007	0.007	0.007	1,807,132
2024-12-16	0.008	0.008	0.007	0.008	0.008	1,058,502
2024-12-13	0.008	0.008	0.007	0.007	0.007	7,706,644
2024-12-12	0.008	0.008	0.008	0.008	0.008	615,824
2024-12-11	0.009	0.009	0.008	0.008	0.008	1,055,888
2024-12-10	0.009	0.009	0.009	0.009	0.009	22,000
2024-12-09	0.008	0.009	0.008	0.008	0.008	90,046
2024-12-06	0.009	0.009	0.008	0.008	0.008	1,444,426
2024-12-05	0.008	0.009	0.008	0.008	0.008	844,577
2024-12-04	0.008	0.009	0.008	0.008	0.008	757,049
2024-12-03	0.008	0.010	0.008	0.008	0.008	1,022,227
2024-12-02	0.008	0.010	0.008	0.008	0.008	2,005,901
2024-11-29	0.009	0.009	0.008	0.009	0.009	1,019,139
2024-11-28	0.009	0.010	0.008	0.009	0.009	4,207,796

← NewerPage 8 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.