Strike Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.370	0.385	0.370	0.385	0.385	11,297,835
2023-01-05	0.355	0.385	0.355	0.375	0.375	16,778,327
2023-01-04	0.320	0.340	0.320	0.335	0.335	3,747,560
2023-01-03	0.320	0.325	0.313	0.325	0.325	1,297,475
2022-12-30	0.320	0.320	0.313	0.315	0.315	915,213
2022-12-29	0.310	0.320	0.310	0.320	0.320	2,489,068
2022-12-28	0.320	0.325	0.310	0.320	0.320	1,912,787
2022-12-23	0.325	0.325	0.315	0.320	0.320	8,477,272
2022-12-22	0.315	0.330	0.315	0.330	0.330	4,665,893
2022-12-21	0.315	0.330	0.310	0.315	0.315	11,665,642
2022-12-20	0.340	0.343	0.310	0.315	0.315	10,319,167
2022-12-19	0.330	0.340	0.330	0.340	0.340	8,019,008
2022-12-16	0.340	0.355	0.330	0.335	0.335	9,516,614
2022-12-15	0.335	0.348	0.335	0.345	0.345	6,798,496
2022-12-14	0.335	0.345	0.330	0.345	0.345	4,325,859
2022-12-13	0.335	0.340	0.325	0.325	0.325	5,657,891
2022-12-12	0.340	0.345	0.330	0.340	0.340	2,249,356
2022-12-09	0.355	0.360	0.325	0.345	0.345	22,557,684
2022-12-08	0.370	0.380	0.355	0.375	0.375	25,541,162
2022-12-07	0.345	0.370	0.345	0.365	0.365	16,159,216
2022-12-06	0.320	0.345	0.315	0.340	0.340	13,236,322
2022-12-05	0.325	0.340	0.325	0.325	0.325	11,058,798
2022-12-02	0.310	0.325	0.305	0.320	0.320	17,463,639
2022-12-01	0.280	0.300	0.280	0.300	0.300	9,619,266
2022-11-30	0.245	0.285	0.245	0.285	0.285	7,932,222
2022-11-29	0.245	0.250	0.243	0.245	0.245	2,174,222
2022-11-28	0.245	0.248	0.240	0.245	0.245	3,277,077
2022-11-25	0.250	0.255	0.245	0.250	0.250	1,888,002
2022-11-24	0.250	0.260	0.250	0.250	0.250	2,324,361
2022-11-23	0.260	0.260	0.250	0.250	0.250	2,815,855
2022-11-22	0.255	0.260	0.250	0.260	0.260	3,174,810
2022-11-21	0.255	0.260	0.250	0.250	0.250	3,907,522
2022-11-18	0.260	0.265	0.255	0.255	0.255	1,889,410
2022-11-17	0.275	0.275	0.260	0.260	0.260	2,110,778
2022-11-16	0.270	0.280	0.268	0.275	0.275	3,236,479
2022-11-15	0.275	0.278	0.265	0.265	0.265	4,114,690
2022-11-14	0.255	0.280	0.255	0.280	0.280	9,560,080
2022-11-11	0.250	0.255	0.245	0.250	0.250	6,080,482
2022-11-10	0.245	0.250	0.240	0.245	0.245	3,676,593
2022-11-09	0.250	0.255	0.243	0.245	0.245	2,917,882
2022-11-08	0.250	0.255	0.250	0.250	0.250	2,064,049
2022-11-07	0.250	0.250	0.245	0.250	0.250	452,194
2022-11-04	0.240	0.250	0.240	0.250	0.250	1,409,595
2022-11-03	0.245	0.250	0.240	0.240	0.240	1,060,692
2022-11-02	0.240	0.250	0.240	0.245	0.245	2,257,764
2022-11-01	0.240	0.245	0.240	0.245	0.245	1,005,939
2022-10-31	0.240	0.245	0.240	0.240	0.240	2,301,400
2022-10-28	0.245	0.250	0.235	0.235	0.235	2,495,706
2022-10-27	0.235	0.245	0.235	0.245	0.245	3,641,972
2022-10-26	0.230	0.240	0.230	0.240	0.240	1,755,231
2022-10-25	0.230	0.240	0.230	0.235	0.235	1,345,138
2022-10-24	0.235	0.235	0.225	0.230	0.230	2,137,240
2022-10-21	0.230	0.240	0.225	0.240	0.240	3,731,350
2022-10-20	0.240	0.240	0.230	0.230	0.230	1,563,355
2022-10-19	0.235	0.240	0.230	0.240	0.240	1,733,163
2022-10-18	0.230	0.235	0.230	0.235	0.235	1,429,985
2022-10-17	0.235	0.235	0.225	0.225	0.225	1,598,073
2022-10-14	0.235	0.240	0.230	0.230	0.230	2,856,035
2022-10-13	0.230	0.235	0.230	0.230	0.230	1,253,520
2022-10-12	0.245	0.245	0.235	0.235	0.235	1,983,152

← NewerPage 17 of 22 · 1,266 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.