Strike Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.230	0.240	0.220	0.235	0.235	14,299,159
2024-03-12	0.215	0.230	0.213	0.230	0.230	13,281,676
2024-03-11	0.220	0.223	0.210	0.210	0.210	7,574,669
2024-03-08	0.215	0.225	0.215	0.225	0.225	10,759,455
2024-03-07	0.215	0.220	0.210	0.215	0.215	8,465,665
2024-03-06	0.205	0.215	0.205	0.215	0.215	10,018,691
2024-03-05	0.225	0.225	0.205	0.205	0.205	21,602,893
2024-03-04	0.210	0.220	0.210	0.220	0.220	8,155,858
2024-03-01	0.220	0.225	0.210	0.210	0.210	16,439,352
2024-02-29	0.215	0.215	0.205	0.215	0.215	27,940,349
2024-02-28	0.220	0.228	0.205	0.210	0.210	33,917,049
2024-02-27	0.215	0.215	0.205	0.210	0.210	10,914,645
2024-02-26	0.215	0.220	0.205	0.215	0.215	21,279,270
2024-02-23	0.225	0.240	0.210	0.215	0.215	33,909,099
2024-02-22	0.250	0.255	0.225	0.225	0.225	34,316,479
2024-02-21	0.210	0.240	0.210	0.240	0.240	32,961,689
2024-02-20	0.285	0.285	0.200	0.215	0.215	69,221,034
2024-02-19	0.295	0.303	0.285	0.290	0.290	35,267,173
2024-02-16	0.310	0.320	0.290	0.290	0.290	33,216,184
2024-02-15	0.320	0.330	0.310	0.315	0.315	28,940,678
2024-02-14	0.310	0.340	0.308	0.320	0.320	35,283,834
2024-02-13	0.330	0.335	0.290	0.315	0.315	90,063,677
2024-02-12	0.420	0.420	0.420	0.420	0.420	0
2024-02-09	0.420	0.420	0.420	0.420	0.420	0
2024-02-08	0.425	0.430	0.410	0.420	0.420	93,201,591
2024-02-07	0.420	0.440	0.420	0.430	0.430	12,605,292
2024-02-06	0.425	0.435	0.420	0.420	0.420	10,699,734
2024-02-05	0.435	0.435	0.415	0.420	0.420	12,923,770
2024-02-02	0.435	0.445	0.425	0.440	0.440	20,958,616
2024-02-01	0.430	0.433	0.415	0.425	0.425	8,458,490
2024-01-31	0.425	0.440	0.425	0.430	0.430	6,085,662
2024-01-30	0.445	0.445	0.425	0.425	0.425	8,319,260
2024-01-29	0.445	0.445	0.433	0.440	0.440	6,653,768
2024-01-25	0.435	0.445	0.430	0.440	0.440	9,015,786
2024-01-24	0.435	0.440	0.425	0.430	0.430	7,918,747
2024-01-23	0.455	0.460	0.433	0.435	0.435	14,572,431
2024-01-22	0.455	0.465	0.450	0.460	0.460	7,544,770
2024-01-19	0.455	0.460	0.450	0.450	0.450	4,178,643
2024-01-18	0.470	0.470	0.450	0.455	0.455	8,102,415
2024-01-17	0.470	0.490	0.468	0.470	0.470	13,739,300
2024-01-16	0.460	0.475	0.455	0.470	0.470	7,910,202
2024-01-15	0.460	0.460	0.450	0.455	0.455	824,986
2024-01-12	0.450	0.460	0.450	0.455	0.455	6,221,822
2024-01-11	0.480	0.480	0.448	0.455	0.455	8,873,955
2024-01-10	0.455	0.470	0.440	0.470	0.470	8,535,792
2024-01-09	0.490	0.498	0.445	0.460	0.460	22,308,147
2024-01-08	0.500	0.505	0.490	0.490	0.490	11,840,357
2024-01-05	0.500	0.505	0.490	0.500	0.500	7,944,404
2024-01-04	0.485	0.505	0.485	0.500	0.500	9,937,892
2024-01-03	0.475	0.490	0.465	0.490	0.490	6,734,040
2024-01-02	0.475	0.485	0.473	0.475	0.475	2,133,808
2023-12-29	0.470	0.485	0.470	0.480	0.480	19,099,548
2023-12-28	0.475	0.480	0.470	0.480	0.480	14,161,290
2023-12-27	0.480	0.485	0.473	0.480	0.480	7,823,724
2023-12-22	0.470	0.480	0.463	0.480	0.480	16,114,265
2023-12-21	0.465	0.475	0.445	0.470	0.470	12,830,190
2023-12-20	0.455	0.478	0.450	0.470	0.470	12,661,421
2023-12-19	0.445	0.455	0.440	0.455	0.455	7,299,557
2023-12-18	0.455	0.468	0.440	0.445	0.445	6,741,444
2023-12-15	0.450	0.460	0.440	0.450	0.450	18,240,292

← NewerPage 12 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.