Strike Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.440	0.440	0.430	0.440	0.440	1,199,393
2023-06-28	0.435	0.445	0.435	0.435	0.435	2,488,764
2023-06-27	0.450	0.450	0.425	0.430	0.430	4,507,671
2023-06-26	0.445	0.450	0.435	0.445	0.445	1,877,985
2023-06-23	0.455	0.465	0.440	0.450	0.450	3,117,113
2023-06-22	0.470	0.470	0.450	0.455	0.455	2,839,836
2023-06-21	0.475	0.475	0.465	0.470	0.470	1,859,736
2023-06-20	0.465	0.475	0.465	0.475	0.475	2,352,256
2023-06-19	0.480	0.480	0.460	0.465	0.465	1,632,264
2023-06-16	0.455	0.480	0.455	0.480	0.480	18,950,437
2023-06-15	0.455	0.458	0.440	0.450	0.450	5,704,733
2023-06-14	0.455	0.465	0.448	0.455	0.455	4,419,818
2023-06-13	0.460	0.465	0.445	0.450	0.450	6,087,388
2023-06-09	0.480	0.480	0.458	0.460	0.460	3,340,388
2023-06-08	0.480	0.480	0.460	0.475	0.475	4,559,597
2023-06-07	0.495	0.498	0.465	0.480	0.480	8,779,279
2023-06-06	0.490	0.500	0.490	0.495	0.495	4,581,938
2023-06-05	0.495	0.510	0.478	0.490	0.490	18,802,782
2023-06-02	0.475	0.490	0.465	0.490	0.490	9,157,244
2023-06-01	0.460	0.485	0.460	0.475	0.475	28,092,460
2023-05-31	0.455	0.480	0.435	0.480	0.480	16,023,792
2023-05-30	0.475	0.478	0.450	0.455	0.455	3,477,298
2023-05-29	0.490	0.495	0.470	0.470	0.470	8,414,556
2023-05-26	0.480	0.485	0.470	0.485	0.485	6,671,612
2023-05-25	0.480	0.490	0.480	0.485	0.485	4,457,418
2023-05-24	0.470	0.495	0.465	0.490	0.490	7,017,813
2023-05-23	0.480	0.490	0.463	0.470	0.470	7,203,771
2023-05-22	0.460	0.490	0.460	0.485	0.485	8,302,023
2023-05-19	0.440	0.460	0.430	0.460	0.460	17,315,208
2023-05-18	0.440	0.440	0.430	0.440	0.440	3,267,695
2023-05-17	0.435	0.445	0.430	0.440	0.440	1,167,113
2023-05-16	0.435	0.445	0.428	0.440	0.440	1,522,968
2023-05-15	0.425	0.440	0.425	0.430	0.430	1,742,962
2023-05-12	0.435	0.435	0.425	0.430	0.430	1,596,548
2023-05-11	0.430	0.438	0.420	0.425	0.425	1,833,760
2023-05-10	0.440	0.445	0.430	0.430	0.430	2,671,078
2023-05-09	0.450	0.450	0.435	0.435	0.435	2,358,732
2023-05-08	0.470	0.470	0.450	0.455	0.455	2,783,823
2023-05-05	0.445	0.465	0.443	0.465	0.465	5,385,736
2023-05-04	0.445	0.450	0.438	0.440	0.440	2,469,865
2023-05-03	0.460	0.460	0.435	0.450	0.450	9,427,373
2023-05-02	0.465	0.475	0.460	0.465	0.465	4,259,780
2023-05-01	0.480	0.480	0.455	0.460	0.460	3,140,416
2023-04-28	0.465	0.475	0.450	0.475	0.475	3,473,385
2023-04-27	0.455	0.470	0.455	0.460	0.460	3,329,440
2023-04-26	0.450	0.465	0.450	0.455	0.455	4,148,862
2023-04-24	0.470	0.470	0.450	0.465	0.465	2,738,698
2023-04-21	0.445	0.465	0.445	0.460	0.460	3,962,702
2023-04-20	0.440	0.455	0.430	0.450	0.450	4,408,946
2023-04-19	0.455	0.455	0.440	0.445	0.445	5,258,577
2023-04-18	0.490	0.490	0.450	0.460	0.460	10,162,812
2023-04-17	0.500	0.505	0.495	0.495	0.495	11,770,819
2023-04-14	0.495	0.500	0.485	0.495	0.495	15,297,537
2023-04-13	0.475	0.495	0.470	0.495	0.495	14,409,757
2023-04-12	0.470	0.478	0.445	0.470	0.470	17,884,295
2023-04-11	0.435	0.470	0.430	0.470	0.470	13,242,909
2023-04-06	0.410	0.440	0.410	0.430	0.430	11,306,140
2023-04-05	0.380	0.410	0.380	0.410	0.410	12,521,389
2023-04-04	0.380	0.390	0.375	0.375	0.375	4,012,164
2023-04-03	0.385	0.390	0.375	0.385	0.385	5,480,387

← NewerPage 15 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.