Strike Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.265	0.270	0.260	0.265	0.265	750,065
2022-07-15	0.265	0.270	0.260	0.265	0.265	899,356
2022-07-14	0.245	0.270	0.245	0.270	0.270	2,761,599
2022-07-13	0.255	0.255	0.245	0.245	0.245	1,447,159
2022-07-12	0.255	0.260	0.245	0.250	0.250	1,928,051
2022-07-11	0.260	0.260	0.255	0.260	0.260	300,158
2022-07-08	0.260	0.265	0.255	0.255	0.255	1,553,459
2022-07-07	0.255	0.255	0.250	0.255	0.255	492,612
2022-07-06	0.260	0.260	0.250	0.250	0.250	1,775,961
2022-07-05	0.255	0.260	0.255	0.260	0.260	1,527,672
2022-07-04	0.255	0.260	0.250	0.255	0.255	1,726,742
2022-07-01	0.260	0.260	0.250	0.250	0.250	2,392,407
2022-06-30	0.255	0.260	0.245	0.255	0.255	2,672,400
2022-06-29	0.270	0.275	0.255	0.255	0.255	2,101,213
2022-06-28	0.270	0.275	0.265	0.270	0.270	1,442,065
2022-06-27	0.250	0.265	0.250	0.260	0.260	2,364,859
2022-06-24	0.240	0.255	0.240	0.255	0.255	3,001,377
2022-06-23	0.255	0.255	0.238	0.240	0.240	2,727,516
2022-06-22	0.260	0.263	0.248	0.255	0.255	2,450,032
2022-06-21	0.255	0.265	0.255	0.255	0.255	2,535,536
2022-06-20	0.265	0.270	0.250	0.255	0.255	3,665,815
2022-06-17	0.275	0.280	0.260	0.270	0.270	4,025,493
2022-06-16	0.275	0.285	0.273	0.280	0.280	5,526,263
2022-06-15	0.275	0.275	0.265	0.270	0.270	3,692,073
2022-06-14	0.280	0.285	0.265	0.275	0.275	6,425,907
2022-06-10	0.300	0.300	0.290	0.300	0.300	2,700,074
2022-06-09	0.310	0.313	0.300	0.300	0.300	1,591,861
2022-06-08	0.305	0.315	0.305	0.310	0.310	2,279,702
2022-06-07	0.305	0.315	0.300	0.300	0.300	2,553,647
2022-06-06	0.310	0.320	0.300	0.300	0.300	3,003,017
2022-06-03	0.320	0.320	0.310	0.310	0.310	4,614,691
2022-06-02	0.300	0.330	0.300	0.325	0.325	8,537,998
2022-06-01	0.300	0.305	0.285	0.290	0.290	2,552,235
2022-05-31	0.300	0.305	0.295	0.300	0.300	2,097,840
2022-05-30	0.300	0.310	0.300	0.305	0.305	2,361,441
2022-05-27	0.295	0.305	0.295	0.295	0.295	3,117,363
2022-05-26	0.305	0.305	0.295	0.295	0.295	554,668
2022-05-25	0.300	0.310	0.300	0.300	0.300	1,239,238
2022-05-24	0.310	0.315	0.300	0.300	0.300	1,741,477
2022-05-23	0.310	0.315	0.305	0.305	0.305	1,189,841
2022-05-20	0.310	0.320	0.305	0.305	0.305	2,253,744
2022-05-19	0.295	0.320	0.290	0.310	0.310	5,112,721
2022-05-18	0.315	0.330	0.305	0.305	0.305	5,776,768
2022-05-17	0.300	0.315	0.300	0.310	0.310	1,302,195
2022-05-16	0.290	0.305	0.290	0.290	0.290	4,157,433
2022-05-13	0.295	0.300	0.290	0.290	0.290	888,452
2022-05-12	0.295	0.300	0.285	0.285	0.285	3,150,336
2022-05-11	0.290	0.295	0.280	0.290	0.290	4,251,387
2022-05-10	0.285	0.300	0.270	0.295	0.295	9,789,039
2022-05-09	0.325	0.325	0.300	0.300	0.300	6,985,193
2022-05-06	0.335	0.335	0.320	0.325	0.325	4,709,466
2022-05-05	0.345	0.350	0.340	0.340	0.340	3,880,651
2022-05-04	0.350	0.350	0.335	0.350	0.350	6,296,115
2022-05-03	0.340	0.360	0.335	0.345	0.345	12,582,570
2022-05-02	0.325	0.340	0.325	0.330	0.330	3,124,370
2022-04-29	0.330	0.335	0.325	0.330	0.330	4,665,276
2022-04-28	0.320	0.340	0.320	0.330	0.330	5,271,384
2022-04-27	0.320	0.325	0.315	0.315	0.315	4,526,618
2022-04-26	0.330	0.335	0.325	0.325	0.325	6,422,559
2022-04-22	0.335	0.340	0.330	0.330	0.330	1,586,166

← NewerPage 19 of 22 · 1,270 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.