Straker Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	0.530	0.545	0.515	0.545	0.545	21,994
2025-05-16	0.575	0.575	0.515	0.530	0.530	123,007
2025-05-15	0.550	0.570	0.550	0.570	0.570	17,857
2025-05-14	0.590	0.590	0.525	0.540	0.540	94,077
2025-05-13	0.610	0.610	0.570	0.570	0.570	59,785
2025-05-12	0.550	0.610	0.550	0.600	0.600	85,987
2025-05-09	0.550	0.550	0.550	0.550	0.550	9,730
2025-05-08	0.505	0.540	0.505	0.535	0.535	55,508
2025-05-07	0.550	0.550	0.500	0.500	0.500	101,571
2025-05-06	0.560	0.565	0.525	0.550	0.550	25,061
2025-05-05	0.550	0.570	0.540	0.570	0.570	80,737
2025-05-02	0.530	0.560	0.525	0.560	0.560	104,736
2025-05-01	0.525	0.525	0.510	0.510	0.510	477
2025-04-30	0.515	0.525	0.505	0.525	0.525	21,428
2025-04-29	0.495	0.525	0.495	0.525	0.525	9,974
2025-04-28	0.495	0.500	0.485	0.485	0.485	92,292
2025-04-24	0.560	0.565	0.503	0.530	0.530	123,973
2025-04-23	0.535	0.580	0.515	0.565	0.565	302,754
2025-04-22	0.525	0.565	0.485	0.520	0.520	123,679
2025-04-17	0.540	0.540	0.520	0.525	0.525	19,231
2025-04-16	0.510	0.535	0.495	0.530	0.530	53,080
2025-04-15	0.520	0.530	0.510	0.525	0.525	16,601
2025-04-14	0.530	0.530	0.500	0.505	0.505	30,172
2025-04-11	0.505	0.535	0.500	0.505	0.505	14,087
2025-04-10	0.480	0.550	0.450	0.550	0.550	84,453
2025-04-09	0.430	0.450	0.430	0.450	0.450	60,364
2025-04-08	0.420	0.440	0.415	0.430	0.430	20,454
2025-04-07	0.455	0.455	0.375	0.375	0.375	137,981
2025-04-04	0.475	0.480	0.385	0.465	0.465	44,229
2025-04-03	0.485	0.485	0.475	0.475	0.475	54,599
2025-04-02	0.515	0.515	0.480	0.500	0.500	60,842
2025-04-01	0.500	0.505	0.490	0.490	0.490	23,517
2025-03-31	0.480	0.480	0.465	0.465	0.465	5,915
2025-03-28	0.520	0.525	0.520	0.525	0.525	8,017
2025-03-27	0.525	0.530	0.450	0.515	0.515	23,519
2025-03-26	0.455	0.520	0.455	0.520	0.520	70,283
2025-03-25	0.475	0.475	0.430	0.430	0.430	62,253
2025-03-24	0.500	0.500	0.475	0.475	0.475	5,854
2025-03-21	0.500	0.500	0.500	0.500	0.500	1,805
2025-03-20	0.480	0.490	0.445	0.490	0.490	65,140
2025-03-19	0.500	0.500	0.500	0.500	0.500	0
2025-03-18	0.500	0.500	0.500	0.500	0.500	1,504
2025-03-17	0.495	0.495	0.495	0.495	0.495	0
2025-03-14	0.495	0.495	0.485	0.495	0.495	6,637
2025-03-13	0.500	0.500	0.490	0.490	0.490	17,337
2025-03-12	0.465	0.500	0.458	0.500	0.500	29,631
2025-03-11	0.500	0.500	0.500	0.500	0.500	754
2025-03-10	0.500	0.500	0.500	0.500	0.500	0
2025-03-07	0.505	0.505	0.500	0.500	0.500	29,138
2025-03-06	0.470	0.480	0.435	0.463	0.463	20,344
2025-03-05	0.475	0.475	0.445	0.470	0.470	21,624
2025-03-04	0.500	0.500	0.500	0.500	0.500	3,508
2025-03-03	0.500	0.500	0.500	0.500	0.500	4,066
2025-02-28	0.520	0.520	0.500	0.500	0.500	74,345
2025-02-27	0.530	0.535	0.530	0.535	0.535	5,056
2025-02-26	0.530	0.530	0.530	0.530	0.530	14,948
2025-02-25	0.520	0.520	0.520	0.520	0.520	5,000
2025-02-24	0.510	0.535	0.510	0.535	0.535	8,758
2025-02-21	0.555	0.555	0.505	0.540	0.540	83,850
2025-02-20	0.545	0.555	0.540	0.555	0.555	150,115

← NewerPage 7 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.