Strike Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.400	0.408	0.395	0.405	0.405	4,913,977
2023-09-20	0.410	0.413	0.395	0.405	0.405	5,218,255
2023-09-19	0.390	0.420	0.390	0.415	0.415	10,989,279
2023-09-18	0.395	0.395	0.380	0.390	0.390	2,563,748
2023-09-15	0.375	0.395	0.373	0.395	0.395	6,637,507
2023-09-14	0.375	0.380	0.370	0.370	0.370	2,025,279
2023-09-13	0.370	0.385	0.370	0.375	0.375	3,953,039
2023-09-12	0.370	0.378	0.365	0.375	0.375	2,657,089
2023-09-11	0.390	0.390	0.370	0.370	0.370	4,336,381
2023-09-08	0.390	0.390	0.380	0.390	0.390	2,693,601
2023-09-07	0.370	0.395	0.370	0.390	0.390	6,516,859
2023-09-06	0.380	0.385	0.370	0.380	0.380	5,938,760
2023-09-05	0.380	0.385	0.370	0.380	0.380	3,739,383
2023-09-04	0.380	0.380	0.365	0.380	0.380	4,689,511
2023-09-01	0.385	0.388	0.380	0.385	0.385	2,653,325
2023-08-31	0.390	0.395	0.383	0.385	0.385	8,952,457
2023-08-30	0.385	0.395	0.380	0.385	0.385	4,308,559
2023-08-29	0.380	0.390	0.365	0.390	0.390	8,533,202
2023-08-28	0.385	0.390	0.375	0.380	0.380	6,185,890
2023-08-25	0.400	0.403	0.385	0.385	0.385	3,982,188
2023-08-24	0.400	0.405	0.398	0.405	0.405	3,968,966
2023-08-23	0.415	0.415	0.395	0.395	0.395	5,529,301
2023-08-22	0.415	0.415	0.405	0.415	0.415	5,267,583
2023-08-21	0.400	0.415	0.398	0.410	0.410	6,140,054
2023-08-18	0.405	0.410	0.390	0.400	0.400	6,852,443
2023-08-17	0.415	0.418	0.400	0.405	0.405	9,355,931
2023-08-16	0.425	0.425	0.405	0.415	0.415	9,922,093
2023-08-15	0.420	0.430	0.410	0.430	0.430	14,430,848
2023-08-14	0.435	0.438	0.415	0.420	0.420	8,695,149
2023-08-11	0.440	0.440	0.425	0.440	0.440	4,037,077
2023-08-10	0.420	0.440	0.415	0.440	0.440	4,470,837
2023-08-09	0.415	0.425	0.410	0.415	0.415	2,935,080
2023-08-08	0.425	0.435	0.420	0.420	0.420	1,986,398
2023-08-07	0.440	0.440	0.420	0.435	0.435	2,767,226
2023-08-04	0.415	0.440	0.415	0.440	0.440	6,405,507
2023-08-03	0.405	0.430	0.405	0.420	0.420	7,029,145
2023-08-02	0.410	0.430	0.405	0.405	0.405	8,874,366
2023-08-01	0.425	0.430	0.390	0.405	0.405	13,597,352
2023-07-31	0.445	0.445	0.445	0.445	0.445	0
2023-07-28	0.445	0.445	0.445	0.445	0.445	0
2023-07-27	0.445	0.445	0.445	0.445	0.445	0
2023-07-26	0.435	0.445	0.425	0.445	0.445	5,373,476
2023-07-25	0.435	0.440	0.425	0.435	0.435	4,893,124
2023-07-24	0.440	0.440	0.430	0.435	0.435	1,219,713
2023-07-21	0.450	0.450	0.430	0.435	0.435	1,990,045
2023-07-20	0.435	0.450	0.430	0.450	0.450	1,158,745
2023-07-19	0.430	0.445	0.425	0.435	0.435	2,618,006
2023-07-18	0.430	0.435	0.425	0.425	0.425	4,044,145
2023-07-17	0.430	0.440	0.425	0.430	0.430	2,228,186
2023-07-14	0.435	0.445	0.428	0.430	0.430	3,349,638
2023-07-13	0.440	0.440	0.425	0.435	0.435	3,519,098
2023-07-12	0.425	0.440	0.425	0.440	0.440	1,534,341
2023-07-11	0.415	0.435	0.415	0.435	0.435	2,369,544
2023-07-10	0.415	0.420	0.413	0.415	0.415	2,138,779
2023-07-07	0.415	0.415	0.405	0.410	0.410	3,705,417
2023-07-06	0.425	0.430	0.420	0.420	0.420	2,792,227
2023-07-05	0.430	0.435	0.418	0.430	0.430	6,133,947
2023-07-04	0.435	0.440	0.430	0.430	0.430	1,681,163
2023-07-03	0.435	0.445	0.430	0.435	0.435	2,963,429
2023-06-30	0.435	0.445	0.430	0.440	0.440	2,555,415

← NewerPage 14 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.