Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.435	0.435	0.410	0.410	0.410	19,318
2025-08-11	0.450	0.455	0.430	0.430	0.430	15,086
2025-08-08	0.450	0.450	0.430	0.450	0.450	17,435
2025-08-07	0.445	0.445	0.440	0.440	0.440	10,000
2025-08-06	0.435	0.445	0.425	0.435	0.435	72,143
2025-08-05	0.430	0.450	0.425	0.445	0.445	100,581
2025-08-04	0.400	0.430	0.400	0.430	0.430	85,721
2025-08-01	0.420	0.420	0.400	0.405	0.405	73,350
2025-07-31	0.425	0.425	0.415	0.415	0.415	24,951
2025-07-30	0.410	0.410	0.405	0.410	0.410	2,642
2025-07-29	0.420	0.420	0.390	0.400	0.400	83,622
2025-07-28	0.408	0.410	0.408	0.410	0.410	75,000
2025-07-25	0.410	0.415	0.410	0.410	0.410	8,226
2025-07-24	0.420	0.420	0.400	0.410	0.410	70,186
2025-07-23	0.420	0.420	0.385	0.400	0.400	83,222
2025-07-22	0.385	0.420	0.385	0.420	0.420	110,312
2025-07-21	0.405	0.405	0.380	0.400	0.400	41,814
2025-07-18	0.410	0.420	0.395	0.405	0.405	250,407
2025-07-17	0.430	0.430	0.410	0.410	0.410	32,819
2025-07-16	0.430	0.430	0.430	0.430	0.430	70,000
2025-07-15	0.430	0.430	0.420	0.420	0.420	52,966
2025-07-14	0.425	0.430	0.420	0.430	0.430	84,454
2025-07-11	0.430	0.430	0.420	0.425	0.425	7,321
2025-07-10	0.420	0.430	0.410	0.430	0.430	31,381
2025-07-09	0.410	0.425	0.410	0.425	0.425	7,291
2025-07-08	0.430	0.430	0.400	0.400	0.400	23,751
2025-07-07	0.415	0.430	0.415	0.430	0.430	5,992
2025-07-04	0.410	0.425	0.410	0.420	0.420	180,312
2025-07-03	0.405	0.410	0.395	0.410	0.410	15,084
2025-07-02	0.385	0.400	0.375	0.390	0.390	65,586
2025-07-01	0.390	0.395	0.380	0.385	0.385	111,585
2025-06-30	0.400	0.420	0.395	0.395	0.395	177,986
2025-06-27	0.480	0.480	0.395	0.395	0.395	253,475
2025-06-26	0.410	0.510	0.410	0.480	0.480	2,003,745
2025-06-25	0.390	0.420	0.390	0.420	0.420	59,205
2025-06-24	0.395	0.395	0.375	0.385	0.385	2,919
2025-06-23	0.390	0.390	0.380	0.380	0.380	5,727
2025-06-20	0.350	0.380	0.350	0.375	0.375	35,817
2025-06-19	0.355	0.365	0.355	0.360	0.360	9,414
2025-06-18	0.405	0.405	0.360	0.360	0.360	172,483
2025-06-17	0.395	0.405	0.370	0.400	0.400	72,424
2025-06-16	0.430	0.430	0.395	0.410	0.410	25,214
2025-06-13	0.430	0.430	0.400	0.400	0.400	67,737
2025-06-12	0.435	0.435	0.415	0.430	0.430	37,219
2025-06-11	0.395	0.440	0.395	0.440	0.440	60,783
2025-06-10	0.420	0.420	0.360	0.390	0.390	154,975
2025-06-06	0.420	0.420	0.420	0.420	0.420	0
2025-06-05	0.415	0.420	0.415	0.420	0.420	4,500
2025-06-04	0.415	0.415	0.410	0.415	0.415	16,933
2025-06-03	0.450	0.460	0.415	0.430	0.430	92,215
2025-06-02	0.465	0.465	0.430	0.430	0.430	2,886
2025-05-30	0.460	0.460	0.460	0.460	0.460	184
2025-05-29	0.480	0.480	0.460	0.460	0.460	234,444
2025-05-28	0.485	0.485	0.470	0.480	0.480	157,687
2025-05-27	0.485	0.515	0.460	0.480	0.480	2,056,084
2025-05-26	0.480	0.485	0.443	0.460	0.460	166,180
2025-05-23	0.545	0.545	0.525	0.525	0.525	25,553
2025-05-22	0.570	0.570	0.530	0.530	0.530	66,408
2025-05-21	0.550	0.590	0.550	0.580	0.580	61,310
2025-05-20	0.545	0.550	0.545	0.550	0.550	18,597

← NewerPage 6 of 21 · 1,260 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.