Serko Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 0.855 | 0.855 | 0.840 | 0.840 | 0.840 | 4,105 |
| 2026-10-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2026-10-19 | 0.945 | 0.945 | 0.895 | 0.900 | 0.900 | 11,595 |
| 2026-10-16 | 0.910 | 0.915 | 0.885 | 0.885 | 0.885 | 3,236 |
| 2026-10-15 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0 |
| 2026-10-14 | 0.900 | 0.900 | 0.880 | 0.885 | 0.885 | 2,654 |
| 2026-10-13 | 0.900 | 0.900 | 0.840 | 0.840 | 0.840 | 3,803 |
| 2026-10-12 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-10-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-10-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2026-10-07 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4 |
| 2026-10-06 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2026-10-05 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2026-10-02 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2026-10-01 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2026-09-30 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2026-09-29 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2026-09-28 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 5,268 |
| 2026-09-25 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 0 |
| 2026-09-24 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 1,009 |
| 2026-09-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-09-18 | 1.205 | 1.205 | 1.200 | 1.200 | 1.200 | 3,154 |
| 2026-09-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-09-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-09-15 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-09-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-09-11 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-09-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 801 |
| 2026-09-09 | 1.255 | 1.255 | 1.230 | 1.230 | 1.230 | 438 |
| 2026-09-08 | 1.250 | 1.255 | 1.250 | 1.255 | 1.255 | 1,449 |
| 2026-09-07 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-09-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-09-03 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 6,545 |
| 2026-09-02 | 1.225 | 1.230 | 1.225 | 1.230 | 1.230 | 1,585 |
| 2026-09-01 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 8 |
| 2026-08-31 | 1.235 | 1.235 | 1.230 | 1.230 | 1.230 | 2,965 |
| 2026-08-28 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0 |
| 2026-08-27 | 1.240 | 1.240 | 1.225 | 1.225 | 1.225 | 11 |
| 2026-08-26 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 201 |
| 2026-08-25 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 1,370 |
| 2026-08-24 | 1.295 | 1.295 | 1.250 | 1.250 | 1.250 | 674 |
| 2026-08-21 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 0 |
| 2026-08-20 | 1.290 | 1.295 | 1.290 | 1.295 | 1.295 | 474 |
| 2026-08-19 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 3,197 |
| 2026-08-18 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 2,000 |
| 2026-08-17 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 124 |
| 2026-08-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-08-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-08-12 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 1,812 |
| 2026-08-11 | 1.500 | 1.500 | 1.450 | 1.500 | 1.500 | 2,551 |
| 2026-08-10 | 1.440 | 1.530 | 1.440 | 1.530 | 1.530 | 623 |
| 2026-08-07 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 409 |
| 2026-08-06 | 1.340 | 1.340 | 1.335 | 1.335 | 1.335 | 11,000 |
| 2026-08-05 | 1.325 | 1.330 | 1.275 | 1.330 | 1.330 | 17,296 |
| 2026-08-04 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 2,275 |
| 2026-08-03 | 1.170 | 1.230 | 1.170 | 1.230 | 1.230 | 1,086 |
| 2026-07-31 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,510 |
| 2026-07-30 | 1.215 | 1.220 | 1.215 | 1.220 | 1.220 | 3,723 |
Page 1 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.