Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 4,411 |
| 2026-07-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 732 |
| 2026-07-27 | 1.075 | 1.100 | 1.055 | 1.100 | 1.100 | 1,819 |
| 2026-07-24 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 2,690 |
| 2026-07-23 | 1.100 | 1.100 | 1.050 | 1.060 | 1.060 | 19,725 |
| 2026-07-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-07-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-07-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2 |
| 2026-07-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-07-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-07-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-07-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-07-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4 |
| 2026-07-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-07-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-07-08 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 190 |
| 2026-07-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-07-06 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2 |
| 2026-07-03 | 1.150 | 1.220 | 1.150 | 1.175 | 1.175 | 1,791 |
| 2026-07-02 | 1.220 | 1.220 | 1.130 | 1.170 | 1.170 | 7,621 |
| 2026-07-01 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2026-06-30 | 1.240 | 1.240 | 1.170 | 1.170 | 1.170 | 26,720 |
| 2026-06-29 | 1.155 | 1.245 | 1.155 | 1.245 | 1.245 | 52,864 |
| 2026-06-26 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 6,666 |
| 2026-06-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2026-06-24 | 1.165 | 1.205 | 1.150 | 1.160 | 1.160 | 135,742 |
| 2026-06-23 | 1.350 | 1.350 | 1.280 | 1.300 | 1.300 | 13,744 |
| 2026-06-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 890 |
| 2026-06-19 | 1.250 | 1.330 | 1.235 | 1.330 | 1.330 | 4,069 |
| 2026-06-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-06-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-06-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 150 |
| 2026-06-15 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 8,191 |
| 2026-06-12 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 2,585 |
| 2026-06-11 | 1.200 | 1.270 | 1.200 | 1.220 | 1.220 | 9,340 |
| 2026-06-10 | 1.240 | 1.240 | 1.235 | 1.240 | 1.240 | 1,850 |
| 2026-06-09 | 1.235 | 1.245 | 1.235 | 1.245 | 1.245 | 1,436 |
| 2026-06-05 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 300 |
| 2026-06-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 463 |
| 2026-06-03 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 0 |
| 2026-06-02 | 1.330 | 1.380 | 1.330 | 1.355 | 1.355 | 11,636 |
| 2026-06-01 | 1.300 | 1.300 | 1.290 | 1.300 | 1.300 | 11,434 |
| 2026-05-29 | 1.320 | 1.350 | 1.320 | 1.320 | 1.320 | 19,970 |
| 2026-05-28 | 1.400 | 1.400 | 1.290 | 1.325 | 1.325 | 31,612 |
| 2026-05-27 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-05-26 | 1.350 | 1.390 | 1.350 | 1.360 | 1.360 | 1,012 |
| 2026-05-25 | 1.285 | 1.330 | 1.285 | 1.330 | 1.330 | 10,752 |
| 2026-05-22 | 1.320 | 1.320 | 1.315 | 1.315 | 1.315 | 7,865 |
| 2026-05-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3 |
| 2026-05-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 356 |
| 2026-05-19 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 3,506 |
| 2026-05-18 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 3 |
| 2026-05-15 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 14,937 |
| 2026-05-14 | 1.270 | 1.310 | 1.250 | 1.310 | 1.310 | 2,009 |
| 2026-05-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 222 |
| 2026-05-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-05-11 | 1.275 | 1.275 | 1.270 | 1.270 | 1.270 | 781 |
| 2026-05-08 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 2,325 |
| 2026-05-07 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2026-05-06 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
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.