Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.295	0.300	0.290	0.290	0.290	22,861
2026-04-28	0.280	0.280	0.280	0.280	0.280	19,111
2026-04-27	0.290	0.290	0.290	0.290	0.290	18,620
2026-04-24	0.260	0.303	0.260	0.300	0.300	125,451
2026-04-23	0.275	0.275	0.260	0.260	0.260	16,953
2026-04-22	0.295	0.295	0.270	0.285	0.285	81,798
2026-04-21	0.325	0.325	0.290	0.295	0.295	21,495
2026-04-20	0.340	0.340	0.315	0.315	0.315	21,524
2026-04-17	0.330	0.340	0.320	0.335	0.335	50,986
2026-04-16	0.300	0.345	0.300	0.330	0.330	209,843
2026-04-15	0.300	0.305	0.300	0.305	0.305	9,000
2026-04-14	0.300	0.300	0.290	0.300	0.300	23,763
2026-04-13	0.325	0.325	0.285	0.300	0.300	32,787
2026-04-10	0.340	0.340	0.310	0.330	0.330	4,703
2026-04-09	0.340	0.345	0.330	0.345	0.345	22,500
2026-04-08	0.305	0.345	0.305	0.345	0.345	124,804
2026-04-07	0.280	0.305	0.280	0.305	0.305	76,479
2026-04-02	0.280	0.280	0.270	0.270	0.270	2,962
2026-04-01	0.285	0.285	0.275	0.280	0.280	7,495
2026-03-31	0.265	0.275	0.265	0.275	0.275	32,718
2026-03-30	0.265	0.265	0.265	0.265	0.265	4,341
2026-03-27	0.280	0.280	0.260	0.280	0.280	53,150
2026-03-26	0.290	0.290	0.290	0.290	0.290	9,844
2026-03-25	0.280	0.300	0.263	0.290	0.290	34,722
2026-03-24	0.295	0.295	0.270	0.280	0.280	4,748
2026-03-23	0.295	0.295	0.295	0.295	0.295	0
2026-03-20	0.295	0.295	0.295	0.295	0.295	0
2026-03-19	0.295	0.295	0.295	0.295	0.295	393
2026-03-18	0.285	0.295	0.285	0.295	0.295	7,796
2026-03-17	0.280	0.285	0.270	0.285	0.285	7,552
2026-03-16	0.265	0.300	0.265	0.285	0.285	37,927
2026-03-13	0.305	0.310	0.270	0.290	0.290	117,024
2026-03-12	0.320	0.320	0.305	0.305	0.305	4,595
2026-03-11	0.330	0.330	0.315	0.320	0.320	8,407
2026-03-10	0.330	0.330	0.330	0.330	0.330	550
2026-03-09	0.320	0.325	0.305	0.315	0.315	10,099
2026-03-06	0.315	0.335	0.315	0.320	0.320	53,700
2026-03-05	0.360	0.380	0.318	0.350	0.350	76,929
2026-03-04	0.310	0.360	0.310	0.350	0.350	110,878
2026-03-03	0.330	0.330	0.330	0.330	0.330	3,566
2026-03-02	0.360	0.360	0.330	0.345	0.345	85,555
2026-02-27	0.360	0.360	0.360	0.360	0.360	8,701
2026-02-26	0.350	0.365	0.350	0.360	0.360	23,405
2026-02-25	0.340	0.350	0.340	0.350	0.350	19,724
2026-02-24	0.335	0.340	0.335	0.340	0.340	2,654
2026-02-23	0.335	0.355	0.335	0.355	0.355	40,405
2026-02-20	0.335	0.340	0.320	0.335	0.335	93,239
2026-02-19	0.335	0.335	0.335	0.335	0.335	7,908
2026-02-18	0.320	0.325	0.320	0.325	0.325	5,000
2026-02-17	0.320	0.340	0.310	0.325	0.325	22,413
2026-02-16	0.330	0.340	0.290	0.320	0.320	176,132
2026-02-13	0.350	0.350	0.330	0.335	0.335	26,242
2026-02-12	0.355	0.355	0.340	0.345	0.345	10,302
2026-02-11	0.350	0.355	0.340	0.350	0.350	5,607
2026-02-10	0.345	0.350	0.330	0.345	0.345	33,114
2026-02-09	0.345	0.345	0.345	0.345	0.345	1,974
2026-02-06	0.340	0.345	0.340	0.345	0.345	25,000
2026-02-05	0.365	0.365	0.350	0.350	0.350	92,939
2026-02-04	0.370	0.370	0.365	0.370	0.370	5,000
2026-02-03	0.363	0.370	0.350	0.365	0.365	25,973

← NewerPage 3 of 5 · 251 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.