Straker Limited (STG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4900

+0.0400

(+8.89%)

At close: 12:56PM AEST

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	0.4450	0.4900	0.4450	0.4900	0.4900	30,688
26 Jun 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
25 Jun 2024	0.4450	0.4500	0.4400	0.4500	0.4500	73,498
24 Jun 2024	0.4850	0.4850	0.4400	0.4600	0.4600	76,092
21 Jun 2024	0.4850	0.4925	0.4850	0.4850	0.4850	21,420
20 Jun 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
19 Jun 2024	0.4800	0.4850	0.4500	0.4850	0.4850	55,174
18 Jun 2024	0.4400	0.4800	0.4400	0.4800	0.4800	15,633
17 Jun 2024	0.4600	0.4650	0.4400	0.4400	0.4400	57,013
14 Jun 2024	0.4650	0.4650	0.4400	0.4400	0.4400	44,488
13 Jun 2024	0.4600	0.4600	0.4600	0.4600	0.4600	3,622
12 Jun 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
11 Jun 2024	0.4900	0.4900	0.4850	0.4850	0.4850	32,690
07 Jun 2024	0.4900	0.4900	0.4850	0.4850	0.4850	16,467
06 Jun 2024	0.4800	0.4950	0.4800	0.4850	0.4850	12,236
05 Jun 2024	0.4850	0.4900	0.4800	0.4800	0.4800	27,605
04 Jun 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
03 Jun 2024	0.5100	0.5150	0.4850	0.4850	0.4850	46,375
31 May 2024	0.5200	0.5200	0.5000	0.5000	0.5000	9,501
30 May 2024	0.5100	0.5200	0.5100	0.5150	0.5150	30,261
29 May 2024	0.4750	0.5150	0.4750	0.5075	0.5075	81,599
28 May 2024	0.4850	0.4900	0.4850	0.4850	0.4850	70,964
27 May 2024	0.4600	0.4600	0.4400	0.4550	0.4550	85,098
24 May 2024	0.4500	0.4550	0.4500	0.4550	0.4550	524
23 May 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
22 May 2024	0.5000	0.5000	0.4750	0.4800	0.4800	61,874
21 May 2024	0.5150	0.5200	0.5100	0.5200	0.5200	14,888
20 May 2024	0.5100	0.5350	0.5100	0.5350	0.5350	21,260
17 May 2024	0.5000	0.5200	0.5000	0.5200	0.5200	53,042
16 May 2024	0.4300	0.4750	0.4300	0.4750	0.4750	1,749,382
15 May 2024	0.4500	0.4500	0.4400	0.4400	0.4400	16,763
14 May 2024	0.4750	0.4750	0.4500	0.4600	0.4600	88,524
13 May 2024	0.4850	0.4950	0.4700	0.4950	0.4950	62,520
10 May 2024	0.4800	0.4950	0.4700	0.4950	0.4950	16,580
09 May 2024	0.4800	0.4900	0.4800	0.4900	0.4900	2,830
08 May 2024	0.4850	0.4850	0.4800	0.4800	0.4800	8,523
07 May 2024	0.4850	0.4850	0.4850	0.4850	0.4850	2,035
06 May 2024	0.4750	0.4850	0.4750	0.4850	0.4850	1,429
03 May 2024	0.5050	0.5050	0.4750	0.4800	0.4800	13,528
02 May 2024	0.4875	0.5050	0.4875	0.5050	0.5050	127,361
01 May 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
30 Apr 2024	0.4500	0.5000	0.4500	0.5000	0.5000	47,508
29 Apr 2024	0.4700	0.4700	0.4400	0.4500	0.4500	42,347
26 Apr 2024	0.4900	0.4900	0.4700	0.4900	0.4900	21,095
24 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,020
23 Apr 2024	0.4850	0.5000	0.4850	0.5000	0.5000	21,773
22 Apr 2024	0.4700	0.4750	0.4700	0.4750	0.4750	7,625
19 Apr 2024	0.4850	0.4850	0.4700	0.4700	0.4700	24,632
18 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
17 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	3,000
16 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	16,511
15 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	23,415
12 Apr 2024	0.4850	0.4850	0.4850	0.4850	0.4850	16,348
11 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,503
10 Apr 2024	0.4500	0.4850	0.4500	0.4850	0.4850	58,544
09 Apr 2024	0.4600	0.4600	0.4400	0.4600	0.4600	51,751
08 Apr 2024	0.4650	0.4650	0.4650	0.4650	0.4650	833
05 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,224
04 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	20,847
03 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
02 Apr 2024	0.4900	0.4900	0.4800	0.4800	0.4800	8,147
28 Mar 2024	0.4750	0.4900	0.4750	0.4900	0.4900	91,551
27 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	339
26 Mar 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
25 Mar 2024	0.4800	0.4800	0.4750	0.4750	0.4750	15,472
22 Mar 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
21 Mar 2024	0.4900	0.4900	0.4800	0.4800	0.4800	86,847
20 Mar 2024	0.4450	0.5000	0.4450	0.5000	0.5000	52,568
19 Mar 2024	0.4200	0.4250	0.4150	0.4250	0.4250	44,316
18 Mar 2024	0.4350	0.4350	0.3550	0.4250	0.4250	99,283
15 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
14 Mar 2024	0.4400	0.4400	0.4300	0.4350	0.4350	34,800
13 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,194
12 Mar 2024	0.4500	0.4500	0.4400	0.4400	0.4400	6,000
11 Mar 2024	0.4600	0.4600	0.4500	0.4500	0.4500	16,127
08 Mar 2024	0.4600	0.4600	0.4600	0.4600	0.4600	500
07 Mar 2024	0.4450	0.4450	0.4400	0.4400	0.4400	10,526
06 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	362
05 Mar 2024	0.4700	0.4900	0.4700	0.4900	0.4900	5,570
04 Mar 2024	0.4400	0.4600	0.4300	0.4600	0.4600	52,097
01 Mar 2024	0.4700	0.4700	0.4600	0.4600	0.4600	46,724
29 Feb 2024	0.4450	0.4900	0.4450	0.4600	0.4600	71,790
28 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
27 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4550	986
26 Feb 2024	0.4700	0.4700	0.4550	0.4550	0.4550	2,622
23 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	209
22 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4600	55
21 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
20 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	100
19 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
16 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
15 Feb 2024	0.5200	0.5200	0.5200	0.5200	0.5200	5,002
14 Feb 2024	0.5200	0.5200	0.5150	0.5150	0.5150	253,027
13 Feb 2024	0.5200	0.5200	0.5150	0.5150	0.5150	239,417
12 Feb 2024	0.5200	0.5200	0.5150	0.5200	0.5200	253,083
09 Feb 2024	0.5250	0.5300	0.5200	0.5300	0.5300	112,397
08 Feb 2024	0.5200	0.5300	0.5200	0.5300	0.5300	172,924
07 Feb 2024	0.5200	0.5200	0.4700	0.5200	0.5200	89,767
06 Feb 2024	0.5000	0.5300	0.5000	0.5300	0.5300	29,884
05 Feb 2024	0.5250	0.5250	0.5250	0.5250	0.5250	90,935
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6102+0.0017(+0.28%)

ALL ORDS8,002.80-20.10(-0.25%)

OIL81.56+0.66(+0.82%)

GOLD2,338.00+24.80(+1.07%)

Straker Limited (STG.AX)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6102
+0.0017(+0.28%)

ALL ORDS
8,002.80
-20.10(-0.25%)

OIL
81.56
+0.66(+0.82%)

GOLD
2,338.00
+24.80(+1.07%)