Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1.228 | 1.345 | 1.200 | 1.345 | 1.345 | 14,121 |
| 2026-05-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2 |
| 2026-05-01 | 1.355 | 1.355 | 1.350 | 1.350 | 1.350 | 6,398 |
| 2026-04-30 | 1.350 | 1.350 | 1.345 | 1.350 | 1.350 | 5,875 |
| 2026-04-29 | 1.385 | 1.385 | 1.380 | 1.380 | 1.380 | 299 |
| 2026-04-28 | 1.400 | 1.400 | 1.385 | 1.385 | 1.385 | 7,424 |
| 2026-04-27 | 1.433 | 1.433 | 1.425 | 1.425 | 1.425 | 56 |
| 2026-04-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-04-23 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-04-22 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-04-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-04-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 4,560 |
| 2026-04-17 | 1.470 | 1.540 | 1.430 | 1.430 | 1.430 | 22,280 |
| 2026-04-16 | 1.485 | 1.485 | 1.485 | 1.485 | 1.485 | 204 |
| 2026-04-15 | 1.500 | 1.500 | 1.485 | 1.485 | 1.485 | 2,880 |
| 2026-04-14 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-04-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-04-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-04-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 3,339 |
| 2026-04-08 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 837 |
| 2026-04-07 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 3,099 |
| 2026-04-02 | 1.405 | 1.415 | 1.405 | 1.415 | 1.415 | 1,492 |
| 2026-04-01 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 375 |
| 2026-03-31 | 1.375 | 1.405 | 1.375 | 1.405 | 1.405 | 1,482 |
| 2026-03-30 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 1,707 |
| 2026-03-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-03-26 | 1.240 | 1.245 | 1.200 | 1.200 | 1.200 | 446 |
| 2026-03-25 | 1.250 | 1.290 | 1.218 | 1.240 | 1.240 | 13,090 |
| 2026-03-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-23 | 1.405 | 1.430 | 1.400 | 1.400 | 1.400 | 7,684 |
| 2026-03-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2026-03-19 | 1.550 | 1.550 | 1.525 | 1.550 | 1.550 | 5,122 |
| 2026-03-18 | 1.565 | 1.565 | 1.500 | 1.500 | 1.500 | 2,026 |
| 2026-03-17 | 1.670 | 1.770 | 1.620 | 1.620 | 1.620 | 21,418 |
| 2026-03-16 | 1.670 | 1.765 | 1.670 | 1.765 | 1.765 | 1,000 |
| 2026-03-13 | 1.740 | 1.755 | 1.705 | 1.755 | 1.755 | 7,447 |
| 2026-03-12 | 1.700 | 1.705 | 1.695 | 1.695 | 1.695 | 1,651 |
| 2026-03-11 | 1.570 | 1.680 | 1.565 | 1.670 | 1.670 | 2,653 |
| 2026-03-10 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 0 |
| 2026-03-09 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 0 |
| 2026-03-06 | 1.560 | 1.565 | 1.500 | 1.565 | 1.565 | 20,788 |
| 2026-03-05 | 1.610 | 1.620 | 1.545 | 1.565 | 1.565 | 3,346 |
| 2026-03-04 | 1.620 | 1.620 | 1.610 | 1.610 | 1.610 | 720 |
| 2026-03-03 | 1.800 | 1.800 | 1.660 | 1.660 | 1.660 | 7,961 |
| 2026-03-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,581 |
| 2026-02-27 | 1.505 | 1.535 | 1.505 | 1.535 | 1.535 | 169 |
| 2026-02-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 551 |
| 2026-02-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2026-02-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,000 |
| 2026-02-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2026-02-20 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2,531 |
| 2026-02-19 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 0 |
| 2026-02-18 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 2,606 |
| 2026-02-17 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 0 |
| 2026-02-16 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 150 |
| 2026-02-13 | 2.000 | 2.000 | 1.985 | 1.985 | 1.985 | 3,363 |
| 2026-02-12 | 2.100 | 2.200 | 2.010 | 2.010 | 2.010 | 4,494 |
| 2026-02-11 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 496 |
| 2026-02-10 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 2,298 |
| 2026-02-09 | 2.380 | 2.380 | 2.200 | 2.200 | 2.200 | 990 |
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.