Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.510	0.535	0.455	0.480	0.480	349,279
2025-11-03	0.375	0.430	0.355	0.430	0.430	352,710
2025-10-31	0.300	0.360	0.290	0.360	0.360	496,731
2025-10-30	0.320	0.375	0.300	0.300	0.300	599,210
2025-10-29	0.310	0.310	0.310	0.310	0.310	161
2025-10-28	0.305	0.305	0.305	0.305	0.305	1,819
2025-10-27	0.300	0.303	0.280	0.303	0.303	21,115
2025-10-24	0.300	0.300	0.290	0.300	0.300	3,073
2025-10-23	0.300	0.305	0.300	0.300	0.300	42,505
2025-10-22	0.300	0.300	0.300	0.300	0.300	4,250
2025-10-21	0.300	0.300	0.300	0.300	0.300	8,845
2025-10-20	0.305	0.305	0.290	0.300	0.300	141,579
2025-10-17	0.305	0.305	0.280	0.305	0.305	29,748
2025-10-16	0.295	0.305	0.293	0.305	0.305	55,821
2025-10-15	0.335	0.335	0.300	0.300	0.300	80,419
2025-10-14	0.345	0.345	0.305	0.315	0.315	111,649
2025-10-13	0.345	0.345	0.315	0.320	0.320	23,476
2025-10-10	0.335	0.345	0.335	0.345	0.345	2,163
2025-10-09	0.353	0.353	0.320	0.325	0.325	10,546
2025-10-08	0.345	0.355	0.345	0.355	0.355	13,243
2025-10-07	0.345	0.345	0.340	0.345	0.345	17,962
2025-10-06	0.360	0.360	0.340	0.340	0.340	10,173
2025-10-03	0.350	0.355	0.320	0.355	0.355	183,144
2025-10-02	0.370	0.390	0.350	0.350	0.350	585,072
2025-10-01	0.290	0.295	0.290	0.290	0.290	46,989
2025-09-30	0.300	0.300	0.295	0.295	0.295	3,333
2025-09-29	0.300	0.300	0.295	0.295	0.295	67,105
2025-09-26	0.310	0.310	0.300	0.300	0.300	1,974
2025-09-25	0.300	0.310	0.295	0.310	0.310	22,182
2025-09-24	0.300	0.300	0.295	0.300	0.300	125,388
2025-09-23	0.300	0.300	0.300	0.300	0.300	112,246
2025-09-22	0.320	0.320	0.290	0.300	0.300	258,368
2025-09-19	0.320	0.320	0.315	0.320	0.320	288,523
2025-09-18	0.310	0.325	0.310	0.320	0.320	42,000
2025-09-17	0.330	0.330	0.310	0.310	0.310	59,750
2025-09-16	0.340	0.340	0.330	0.330	0.330	14,765
2025-09-15	0.340	0.340	0.335	0.340	0.340	159,666
2025-09-12	0.350	0.350	0.340	0.340	0.340	57,969
2025-09-11	0.365	0.365	0.330	0.350	0.350	389,574
2025-09-10	0.365	0.365	0.355	0.360	0.360	63,697
2025-09-09	0.350	0.370	0.330	0.360	0.360	565,153
2025-09-08	0.355	0.360	0.325	0.340	0.340	196,810
2025-09-05	0.380	0.380	0.350	0.365	0.365	131,631
2025-09-04	0.380	0.380	0.365	0.380	0.380	12,081
2025-09-03	0.385	0.385	0.370	0.380	0.380	11,365
2025-09-02	0.385	0.385	0.380	0.385	0.385	63,456
2025-09-01	0.390	0.390	0.380	0.385	0.385	15,821
2025-08-29	0.385	0.390	0.385	0.390	0.390	65,421
2025-08-28	0.385	0.390	0.385	0.385	0.385	143,026
2025-08-27	0.385	0.395	0.385	0.385	0.385	59,442
2025-08-26	0.405	0.410	0.375	0.385	0.385	195,934
2025-08-25	0.395	0.420	0.390	0.390	0.390	174,148
2025-08-22	0.390	0.410	0.390	0.390	0.390	121,424
2025-08-21	0.400	0.400	0.370	0.395	0.395	73,077
2025-08-20	0.385	0.400	0.363	0.400	0.400	99,927
2025-08-19	0.400	0.400	0.358	0.390	0.390	75,833
2025-08-18	0.400	0.400	0.390	0.400	0.400	86,190
2025-08-15	0.400	0.400	0.385	0.400	0.400	43,265
2025-08-14	0.400	0.405	0.380	0.400	0.400	125,836
2025-08-13	0.410	0.410	0.395	0.400	0.400	53,806

← NewerPage 5 of 22 · 1,266 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.