Strike Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.440	0.458	0.435	0.445	0.445	15,630,585
2023-12-13	0.430	0.448	0.420	0.440	0.440	13,614,604
2023-12-12	0.415	0.435	0.410	0.435	0.435	10,421,067
2023-12-11	0.390	0.415	0.388	0.415	0.415	9,671,547
2023-12-08	0.385	0.395	0.380	0.385	0.385	5,126,838
2023-12-07	0.365	0.385	0.360	0.380	0.380	7,712,071
2023-12-06	0.365	0.375	0.360	0.365	0.365	11,573,856
2023-12-05	0.385	0.390	0.355	0.365	0.365	20,642,275
2023-12-04	0.415	0.415	0.380	0.380	0.380	15,606,496
2023-12-01	0.400	0.430	0.395	0.420	0.420	10,265,790
2023-11-30	0.400	0.405	0.395	0.405	0.405	15,437,932
2023-11-29	0.410	0.415	0.400	0.405	0.405	9,516,499
2023-11-28	0.400	0.415	0.400	0.410	0.410	4,951,752
2023-11-27	0.410	0.415	0.395	0.400	0.400	3,180,679
2023-11-24	0.405	0.415	0.403	0.415	0.415	3,540,319
2023-11-23	0.385	0.405	0.380	0.400	0.400	3,712,912
2023-11-22	0.390	0.395	0.383	0.385	0.385	1,797,494
2023-11-21	0.385	0.395	0.385	0.390	0.390	3,688,883
2023-11-20	0.385	0.393	0.385	0.385	0.385	2,825,537
2023-11-17	0.385	0.385	0.375	0.380	0.380	4,383,152
2023-11-16	0.395	0.400	0.380	0.380	0.380	3,206,045
2023-11-15	0.400	0.400	0.390	0.395	0.395	4,233,344
2023-11-14	0.380	0.400	0.380	0.395	0.395	5,047,814
2023-11-13	0.380	0.385	0.375	0.380	0.380	1,792,715
2023-11-10	0.380	0.383	0.373	0.380	0.380	2,014,543
2023-11-09	0.400	0.400	0.380	0.380	0.380	2,437,211
2023-11-08	0.390	0.400	0.380	0.395	0.395	4,291,937
2023-11-07	0.400	0.400	0.388	0.395	0.395	2,110,279
2023-11-06	0.385	0.395	0.383	0.395	0.395	3,106,540
2023-11-03	0.390	0.395	0.380	0.385	0.385	2,539,524
2023-11-02	0.395	0.395	0.383	0.385	0.385	2,668,558
2023-11-01	0.395	0.400	0.390	0.390	0.390	1,432,617
2023-10-31	0.400	0.405	0.385	0.390	0.390	3,755,973
2023-10-30	0.400	0.405	0.393	0.395	0.395	3,906,501
2023-10-27	0.405	0.413	0.403	0.410	0.410	2,851,608
2023-10-26	0.405	0.410	0.400	0.410	0.410	2,431,238
2023-10-25	0.415	0.415	0.400	0.410	0.410	1,890,767
2023-10-24	0.410	0.418	0.405	0.405	0.405	2,624,105
2023-10-23	0.420	0.420	0.408	0.410	0.410	2,391,436
2023-10-20	0.420	0.425	0.405	0.420	0.420	3,750,753
2023-10-19	0.420	0.430	0.410	0.420	0.420	3,900,884
2023-10-18	0.400	0.430	0.400	0.425	0.425	2,946,172
2023-10-17	0.410	0.415	0.400	0.400	0.400	3,450,674
2023-10-16	0.430	0.433	0.410	0.410	0.410	4,704,669
2023-10-13	0.440	0.445	0.420	0.425	0.425	3,346,443
2023-10-12	0.445	0.450	0.430	0.435	0.435	5,734,944
2023-10-11	0.450	0.455	0.445	0.455	0.455	7,294,865
2023-10-10	0.430	0.455	0.423	0.450	0.450	11,945,477
2023-10-09	0.425	0.428	0.408	0.425	0.425	10,580,210
2023-10-06	0.430	0.445	0.420	0.420	0.420	10,165,271
2023-10-05	0.410	0.440	0.398	0.435	0.435	18,180,429
2023-10-04	0.400	0.405	0.390	0.390	0.390	5,720,106
2023-10-03	0.410	0.415	0.395	0.405	0.405	5,950,501
2023-10-02	0.400	0.405	0.395	0.405	0.405	2,326,452
2023-09-29	0.405	0.405	0.398	0.405	0.405	3,448,309
2023-09-28	0.400	0.410	0.400	0.400	0.400	3,127,693
2023-09-27	0.400	0.410	0.395	0.405	0.405	4,783,283
2023-09-26	0.410	0.415	0.395	0.405	0.405	8,166,687
2023-09-25	0.410	0.415	0.395	0.405	0.405	2,483,273
2023-09-22	0.400	0.410	0.390	0.400	0.400	5,243,320

← NewerPage 13 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.