Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 159 |
| 2026-02-05 | 2.220 | 2.320 | 2.220 | 2.320 | 2.320 | 925 |
| 2026-02-04 | 2.400 | 2.400 | 2.220 | 2.220 | 2.220 | 2,234 |
| 2026-02-03 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 3 |
| 2026-02-02 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 375 |
| 2026-01-30 | 2.410 | 2.410 | 2.400 | 2.400 | 2.400 | 346 |
| 2026-01-29 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2026-01-28 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 809 |
| 2026-01-27 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,191 |
| 2026-01-23 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2026-01-22 | 2.540 | 2.550 | 2.390 | 2.550 | 2.550 | 2,615 |
| 2026-01-21 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2026-01-20 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 100 |
| 2026-01-19 | 2.540 | 2.590 | 2.540 | 2.590 | 2.590 | 56 |
| 2026-01-16 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 4 |
| 2026-01-15 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 300 |
| 2026-01-14 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2026-01-13 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 4,939 |
| 2026-01-12 | 2.560 | 2.700 | 2.560 | 2.700 | 2.700 | 671 |
| 2026-01-09 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 367 |
| 2026-01-08 | 2.670 | 2.670 | 2.540 | 2.650 | 2.650 | 1,830 |
| 2026-01-07 | 2.680 | 2.720 | 2.680 | 2.690 | 2.690 | 5,624 |
| 2026-01-06 | 2.550 | 2.700 | 2.550 | 2.700 | 2.700 | 6,077 |
| 2026-01-05 | 2.630 | 2.630 | 2.540 | 2.540 | 2.540 | 1,933 |
| 2026-01-02 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2025-12-31 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2025-12-30 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 184 |
| 2025-12-29 | 2.640 | 2.680 | 2.610 | 2.640 | 2.640 | 4,891 |
| 2025-12-24 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 4,088 |
| 2025-12-23 | 2.600 | 2.600 | 2.540 | 2.540 | 2.540 | 511 |
| 2025-12-22 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 286 |
| 2025-12-19 | 2.550 | 2.550 | 2.540 | 2.540 | 2.540 | 190 |
| 2025-12-18 | 2.655 | 2.655 | 2.640 | 2.640 | 2.640 | 1,097 |
| 2025-12-17 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2025-12-16 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 896 |
| 2025-12-15 | 2.600 | 2.640 | 2.550 | 2.640 | 2.640 | 7,464 |
| 2025-12-12 | 2.450 | 2.570 | 2.450 | 2.550 | 2.550 | 8,633 |
| 2025-12-11 | 2.500 | 2.545 | 2.500 | 2.525 | 2.525 | 9,490 |
| 2025-12-10 | 2.420 | 2.430 | 2.420 | 2.430 | 2.430 | 4 |
| 2025-12-09 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | 5 |
| 2025-12-08 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 6,938 |
| 2025-12-05 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-12-04 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 400 |
| 2025-12-03 | 2.255 | 2.400 | 2.255 | 2.400 | 2.400 | 2,424 |
| 2025-12-02 | 2.360 | 2.360 | 2.300 | 2.300 | 2.300 | 10,824 |
| 2025-12-01 | 2.380 | 2.380 | 2.360 | 2.360 | 2.360 | 3,000 |
| 2025-11-28 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 9,027 |
| 2025-11-27 | 2.250 | 2.260 | 2.250 | 2.260 | 2.260 | 7,882 |
| 2025-11-26 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 1,741 |
| 2025-11-25 | 2.300 | 2.360 | 2.260 | 2.360 | 2.360 | 6,911 |
| 2025-11-24 | 2.210 | 2.270 | 2.210 | 2.270 | 2.270 | 2,356 |
| 2025-11-21 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2025-11-20 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2025-11-19 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 997 |
| 2025-11-18 | 2.210 | 2.310 | 2.210 | 2.220 | 2.220 | 19,563 |
| 2025-11-17 | 2.320 | 2.320 | 2.200 | 2.200 | 2.200 | 1,057 |
| 2025-11-14 | 2.340 | 2.340 | 2.300 | 2.340 | 2.340 | 52,373 |
| 2025-11-13 | 2.240 | 2.340 | 2.240 | 2.340 | 2.340 | 35,388 |
| 2025-11-12 | 2.230 | 2.240 | 2.230 | 2.240 | 2.240 | 1,221 |
| 2025-11-11 | 2.150 | 2.230 | 2.150 | 2.220 | 2.220 | 3,457 |
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.