Stakk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.009	0.010	0.009	0.009	0.009	3,386,554
2024-11-26	0.009	0.010	0.008	0.008	0.008	10,310,854
2024-11-25	0.011	0.011	0.009	0.009	0.009	9,029,451
2024-11-22	0.011	0.012	0.010	0.010	0.010	6,967,990
2024-11-21	0.010	0.011	0.010	0.010	0.010	2,884,096
2024-11-20	0.011	0.013	0.010	0.010	0.010	11,490,936
2024-11-19	0.013	0.013	0.010	0.011	0.011	17,240,143
2024-11-18	0.013	0.013	0.011	0.013	0.013	15,182,924
2024-11-15	0.014	0.016	0.012	0.013	0.013	22,687,348
2024-11-14	0.017	0.020	0.013	0.013	0.013	70,421,792
2024-11-13	0.018	0.023	0.016	0.016	0.016	93,132,787
2024-11-12	0.011	0.018	0.011	0.016	0.016	39,898,572
2024-11-11	0.009	0.013	0.009	0.011	0.011	20,442,484
2024-11-08	0.008	0.009	0.008	0.009	0.009	1,070,982
2024-11-07	0.009	0.010	0.007	0.007	0.007	2,399,320
2024-11-06	0.008	0.009	0.008	0.008	0.008	2,970,781
2024-11-05	0.008	0.008	0.008	0.008	0.008	999,160
2024-11-04	0.009	0.010	0.007	0.007	0.007	4,072,167
2024-11-01	0.008	0.009	0.008	0.008	0.008	1,202,999
2024-10-31	0.008	0.008	0.007	0.007	0.007	310,076
2024-10-30	0.008	0.008	0.007	0.008	0.008	3,041,309
2024-10-29	0.008	0.009	0.008	0.008	0.008	420,168
2024-10-28	0.009	0.009	0.007	0.007	0.007	2,298,966
2024-10-25	0.010	0.010	0.009	0.009	0.009	2,341,488
2024-10-24	0.009	0.010	0.008	0.010	0.010	11,750,018
2024-10-23	0.009	0.009	0.008	0.009	0.009	2,447,015
2024-10-22	0.012	0.012	0.009	0.009	0.009	15,035,957
2024-10-21	0.009	0.017	0.008	0.013	0.013	42,778,521
2024-10-18	0.005	0.010	0.005	0.009	0.009	17,970,864
2024-10-17	0.004	0.005	0.004	0.005	0.005	86,129
2024-10-16	0.004	0.004	0.004	0.004	0.004	125,000
2024-10-15	0.004	0.004	0.004	0.004	0.004	34,778
2024-10-14	0.004	0.004	0.004	0.004	0.004	130,067
2024-10-11	0.004	0.004	0.004	0.004	0.004	0
2024-10-10	0.005	0.005	0.004	0.004	0.004	6,417,584
2024-10-09	0.005	0.005	0.005	0.005	0.005	20,000
2024-10-08	0.005	0.005	0.005	0.005	0.005	2,384,401
2024-10-07	0.006	0.006	0.006	0.006	0.006	18,333
2024-10-04	0.005	0.006	0.005	0.005	0.005	254,555
2024-10-03	0.006	0.006	0.006	0.006	0.006	58,190
2024-10-02	0.005	0.006	0.005	0.006	0.006	215,334
2024-10-01	0.006	0.006	0.006	0.006	0.006	1,166,666
2024-09-30	0.006	0.006	0.005	0.005	0.005	9,172,979
2024-09-27	0.004	0.006	0.004	0.005	0.005	30,323,882
2024-09-26	0.003	0.003	0.003	0.003	0.003	0
2024-09-25	0.003	0.003	0.003	0.003	0.003	10,351
2024-09-24	0.003	0.003	0.003	0.003	0.003	16,245
2024-09-23	0.003	0.003	0.003	0.003	0.003	75,105
2024-09-20	0.003	0.003	0.003	0.003	0.003	187,500
2024-09-19	0.003	0.004	0.003	0.004	0.004	378,598
2024-09-18	0.003	0.003	0.003	0.003	0.003	274,771
2024-09-17	0.004	0.004	0.004	0.004	0.004	0
2024-09-16	0.004	0.004	0.004	0.004	0.004	0
2024-09-13	0.004	0.004	0.004	0.004	0.004	600,000
2024-09-12	0.003	0.003	0.003	0.003	0.003	8,500
2024-09-11	0.003	0.004	0.003	0.003	0.003	70,313
2024-09-10	0.003	0.003	0.003	0.003	0.003	0
2024-09-09	0.003	0.003	0.003	0.003	0.003	0
2024-09-06	0.003	0.003	0.003	0.003	0.003	0
2024-09-05	0.004	0.004	0.003	0.003	0.003	291,690

← NewerPage 9 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.