Strike Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.390	0.390	0.375	0.375	0.375	6,498,159
2023-03-30	0.390	0.393	0.375	0.385	0.385	11,249,076
2023-03-29	0.375	0.390	0.370	0.390	0.390	6,326,122
2023-03-28	0.365	0.385	0.365	0.385	0.385	6,877,365
2023-03-27	0.370	0.375	0.360	0.365	0.365	3,847,275
2023-03-24	0.375	0.385	0.365	0.380	0.380	4,045,224
2023-03-23	0.380	0.385	0.365	0.375	0.375	6,425,890
2023-03-22	0.370	0.385	0.370	0.380	0.380	3,605,314
2023-03-21	0.380	0.390	0.368	0.370	0.370	5,678,615
2023-03-20	0.395	0.400	0.373	0.375	0.375	8,525,316
2023-03-17	0.375	0.395	0.373	0.395	0.395	96,388,498
2023-03-16	0.380	0.385	0.360	0.370	0.370	9,323,590
2023-03-15	0.375	0.390	0.373	0.390	0.390	6,055,566
2023-03-14	0.385	0.388	0.370	0.375	0.375	8,925,465
2023-03-13	0.395	0.400	0.383	0.390	0.390	7,063,022
2023-03-10	0.400	0.400	0.390	0.395	0.395	4,682,048
2023-03-09	0.385	0.400	0.385	0.400	0.400	4,209,507
2023-03-08	0.390	0.395	0.380	0.385	0.385	5,464,555
2023-03-07	0.390	0.400	0.385	0.395	0.395	8,346,488
2023-03-06	0.380	0.390	0.375	0.390	0.390	7,416,401
2023-03-03	0.375	0.385	0.370	0.375	0.375	7,686,693
2023-03-02	0.375	0.385	0.370	0.375	0.375	10,677,731
2023-03-01	0.355	0.375	0.353	0.370	0.370	7,312,191
2023-02-28	0.335	0.355	0.335	0.350	0.350	72,400,931
2023-02-27	0.335	0.345	0.333	0.340	0.340	6,975,608
2023-02-24	0.320	0.345	0.315	0.335	0.335	10,401,492
2023-02-23	0.320	0.325	0.305	0.310	0.310	5,658,888
2023-02-22	0.305	0.325	0.300	0.320	0.320	8,566,637
2023-02-21	0.310	0.325	0.305	0.305	0.305	9,597,236
2023-02-20	0.325	0.330	0.303	0.305	0.305	13,081,268
2023-02-17	0.340	0.340	0.325	0.330	0.330	2,845,494
2023-02-16	0.340	0.345	0.335	0.340	0.340	4,375,489
2023-02-15	0.350	0.365	0.340	0.340	0.340	7,963,505
2023-02-14	0.360	0.370	0.340	0.345	0.345	12,898,812
2023-02-13	0.365	0.375	0.360	0.365	0.365	4,773,095
2023-02-10	0.365	0.370	0.360	0.360	0.360	6,533,689
2023-02-09	0.365	0.380	0.360	0.370	0.370	10,909,367
2023-02-08	0.360	0.370	0.355	0.365	0.365	20,941,987
2023-02-07	0.355	0.360	0.350	0.360	0.360	12,886,956
2023-02-06	0.355	0.365	0.345	0.360	0.360	12,362,922
2023-02-03	0.350	0.360	0.350	0.355	0.355	5,965,778
2023-02-02	0.360	0.360	0.350	0.350	0.350	4,841,353
2023-02-01	0.355	0.370	0.355	0.365	0.365	4,770,067
2023-01-31	0.350	0.358	0.350	0.355	0.355	14,212,365
2023-01-30	0.375	0.375	0.353	0.355	0.355	15,598,043
2023-01-27	0.400	0.400	0.370	0.370	0.370	9,982,791
2023-01-25	0.405	0.405	0.385	0.405	0.405	8,643,001
2023-01-24	0.395	0.405	0.390	0.405	0.405	15,151,930
2023-01-23	0.390	0.395	0.385	0.395	0.395	7,657,936
2023-01-20	0.385	0.393	0.385	0.390	0.390	6,110,691
2023-01-19	0.395	0.400	0.385	0.390	0.390	9,476,990
2023-01-18	0.380	0.390	0.365	0.390	0.390	31,648,529
2023-01-17	0.385	0.388	0.375	0.375	0.375	6,164,562
2023-01-16	0.370	0.390	0.370	0.390	0.390	11,978,759
2023-01-13	0.375	0.380	0.365	0.370	0.370	15,061,731
2023-01-12	0.385	0.390	0.373	0.380	0.380	6,869,049
2023-01-11	0.390	0.390	0.380	0.380	0.380	3,185,734
2023-01-10	0.395	0.400	0.385	0.385	0.385	6,394,380
2023-01-09	0.385	0.400	0.385	0.395	0.395	6,624,244
2023-01-06	0.370	0.385	0.370	0.385	0.385	11,297,835

← NewerPage 16 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.