Serko Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	2.025	2.100	2.020	2.100	2.100	5,659
2025-11-07	2.150	2.160	2.030	2.030	2.030	10,076
2025-11-06	2.150	2.180	2.120	2.120	2.120	5,622
2025-11-05	2.300	2.300	2.150	2.150	2.150	4,344
2025-11-04	2.330	2.350	2.300	2.300	2.300	1,961
2025-11-03	2.370	2.530	2.370	2.470	2.470	1,077
2025-10-31	2.440	2.440	2.430	2.430	2.430	4,965
2025-10-30	2.410	2.500	2.410	2.490	2.490	11,699
2025-10-29	2.450	2.500	2.450	2.490	2.490	409
2025-10-28	2.320	2.320	2.320	2.320	2.320	1,023
2025-10-27	2.320	2.320	2.320	2.320	2.320	0
2025-10-24	2.320	2.320	2.320	2.320	2.320	2,540
2025-10-23	2.420	2.420	2.400	2.400	2.400	1,409
2025-10-22	2.410	2.410	2.410	2.410	2.410	1,768
2025-10-21	2.390	2.390	2.380	2.380	2.380	842
2025-10-20	2.590	2.590	2.590	2.590	2.590	2
2025-10-17	2.570	2.570	2.570	2.570	2.570	733
2025-10-16	2.570	2.570	2.570	2.570	2.570	854
2025-10-15	2.370	2.600	2.370	2.590	2.590	14,582
2025-10-14	2.420	2.420	2.420	2.420	2.420	674
2025-10-13	2.490	2.550	2.420	2.420	2.420	2,247
2025-10-10	2.330	2.410	2.325	2.410	2.410	5,508
2025-10-09	2.450	2.500	2.420	2.500	2.500	5,423
2025-10-08	2.420	2.570	2.420	2.420	2.420	250
2025-10-07	2.420	2.430	2.420	2.420	2.420	2,422
2025-10-06	2.350	2.410	2.350	2.410	2.410	9,852
2025-10-03	2.300	2.300	2.300	2.300	2.300	5,268
2025-10-02	2.400	2.400	2.280	2.280	2.280	839
2025-10-01	2.350	2.400	2.350	2.350	2.350	3,821
2025-09-30	2.300	2.340	2.300	2.340	2.340	3,498
2025-09-29	2.300	2.300	2.300	2.300	2.300	0
2025-09-26	2.300	2.300	2.300	2.300	2.300	0
2025-09-25	2.290	2.330	2.280	2.300	2.300	913
2025-09-24	2.420	2.420	2.420	2.420	2.420	604
2025-09-23	2.460	2.460	2.450	2.450	2.450	162
2025-09-22	2.340	2.410	2.340	2.410	2.410	111
2025-09-19	2.350	2.350	2.340	2.340	2.340	340
2025-09-18	2.310	2.310	2.310	2.310	2.310	0
2025-09-17	2.310	2.310	2.310	2.310	2.310	468
2025-09-16	2.330	2.330	2.330	2.330	2.330	148
2025-09-15	2.570	2.570	2.570	2.570	2.570	0
2025-09-12	2.480	2.570	2.480	2.570	2.570	11,278
2025-09-11	2.550	2.550	2.550	2.550	2.550	0
2025-09-10	2.410	2.600	2.410	2.550	2.550	763
2025-09-09	2.330	2.330	2.200	2.200	2.200	8,127
2025-09-08	2.330	2.330	2.330	2.330	2.330	0
2025-09-05	2.330	2.330	2.330	2.330	2.330	595
2025-09-04	2.350	2.360	2.350	2.350	2.350	1,402
2025-09-03	2.310	2.350	2.310	2.350	2.350	5,408
2025-09-02	2.290	2.290	2.290	2.290	2.290	118
2025-09-01	2.220	2.230	2.220	2.220	2.220	1,616
2025-08-29	2.200	2.200	2.200	2.200	2.200	10,000
2025-08-28	2.360	2.360	2.360	2.360	2.360	0
2025-08-27	2.250	2.370	2.250	2.360	2.360	3,425
2025-08-26	2.240	2.250	2.240	2.250	2.250	861
2025-08-25	2.250	2.250	2.250	2.250	2.250	873
2025-08-22	2.300	2.300	2.290	2.290	2.290	8,649
2025-08-21	2.310	2.310	2.300	2.300	2.300	11,318
2025-08-20	2.310	2.310	2.310	2.310	2.310	5,084
2025-08-19	2.350	2.350	2.350	2.350	2.350	1,824

← NewerPage 5 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.