Strike Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.335	0.335	0.320	0.335	0.335	3,641,235
2022-04-20	0.330	0.335	0.325	0.325	0.325	2,677,259
2022-04-19	0.335	0.340	0.325	0.330	0.330	4,084,007
2022-04-14	0.330	0.340	0.330	0.330	0.330	7,832,610
2022-04-13	0.325	0.330	0.325	0.325	0.325	1,692,988
2022-04-12	0.330	0.330	0.315	0.320	0.320	2,966,805
2022-04-11	0.335	0.340	0.320	0.330	0.330	4,723,913
2022-04-08	0.315	0.335	0.315	0.330	0.330	5,342,253
2022-04-07	0.315	0.315	0.305	0.315	0.315	2,287,049
2022-04-06	0.320	0.320	0.305	0.310	0.310	3,620,220
2022-04-05	0.315	0.335	0.305	0.310	0.310	9,940,975
2022-04-04	0.310	0.320	0.310	0.315	0.315	2,861,537
2022-04-01	0.310	0.315	0.305	0.310	0.310	2,093,553
2022-03-31	0.310	0.310	0.305	0.310	0.310	2,188,973
2022-03-30	0.310	0.320	0.300	0.310	0.310	4,876,803
2022-03-29	0.300	0.315	0.300	0.305	0.305	2,750,296
2022-03-28	0.310	0.320	0.300	0.300	0.300	3,810,762
2022-03-25	0.310	0.315	0.300	0.310	0.310	4,246,217
2022-03-24	0.300	0.320	0.295	0.305	0.305	6,999,950
2022-03-23	0.290	0.300	0.290	0.295	0.295	8,139,469
2022-03-22	0.285	0.290	0.280	0.285	0.285	1,000,005
2022-03-21	0.285	0.290	0.280	0.280	0.280	2,397,448
2022-03-18	0.275	0.290	0.273	0.290	0.290	6,611,888
2022-03-17	0.275	0.280	0.270	0.270	0.270	2,214,254
2022-03-16	0.280	0.280	0.270	0.270	0.270	2,559,166
2022-03-15	0.280	0.285	0.270	0.275	0.275	4,878,801
2022-03-14	0.300	0.300	0.275	0.275	0.275	10,534,333
2022-03-11	0.300	0.310	0.295	0.295	0.295	8,893,706
2022-03-10	0.300	0.305	0.290	0.300	0.300	8,229,461
2022-03-09	0.295	0.300	0.285	0.295	0.295	4,720,165
2022-03-08	0.300	0.300	0.285	0.290	0.290	15,030,516
2022-03-07	0.320	0.320	0.280	0.285	0.285	13,164,372
2022-03-04	0.300	0.300	0.300	0.300	0.300	0
2022-03-03	0.300	0.300	0.300	0.300	0.300	0
2022-03-02	0.285	0.300	0.275	0.300	0.300	7,227,849
2022-03-01	0.265	0.290	0.255	0.290	0.290	7,952,140
2022-02-28	0.260	0.280	0.260	0.265	0.265	6,954,004
2022-02-25	0.270	0.275	0.250	0.255	0.255	7,650,045
2022-02-24	0.290	0.290	0.265	0.265	0.265	3,994,401
2022-02-23	0.275	0.295	0.275	0.290	0.290	6,137,961
2022-02-22	0.270	0.295	0.270	0.280	0.280	7,076,727
2022-02-21	0.285	0.285	0.265	0.265	0.265	2,723,688
2022-02-18	0.285	0.285	0.275	0.275	0.275	2,780,234
2022-02-17	0.295	0.310	0.280	0.280	0.280	12,152,044
2022-02-16	0.270	0.285	0.265	0.285	0.285	7,782,114
2022-02-15	0.260	0.270	0.250	0.265	0.265	7,200,391
2022-02-14	0.270	0.275	0.250	0.255	0.255	7,440,722
2022-02-11	0.265	0.265	0.250	0.265	0.265	3,268,181
2022-02-10	0.265	0.270	0.260	0.265	0.265	3,045,980
2022-02-09	0.265	0.265	0.250	0.260	0.260	3,621,587
2022-02-08	0.250	0.270	0.250	0.260	0.260	10,064,601
2022-02-07	0.250	0.255	0.240	0.245	0.245	4,942,219
2022-02-04	0.245	0.255	0.240	0.250	0.250	4,302,423
2022-02-03	0.255	0.260	0.240	0.240	0.240	4,984,843
2022-02-02	0.235	0.255	0.235	0.255	0.255	6,496,223
2022-02-01	0.210	0.225	0.210	0.220	0.220	963,114
2022-01-31	0.210	0.220	0.210	0.215	0.215	2,674,491
2022-01-28	0.220	0.220	0.200	0.215	0.215	7,743,229
2022-01-27	0.205	0.225	0.200	0.210	0.210	9,283,936
2022-01-25	0.225	0.230	0.205	0.210	0.210	7,311,796

← NewerPage 20 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.