UK markets open in 5 hours 35 minutes

Straker Limited (STG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.49000.0000 (0.00%)
As of 03:32PM AEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.48000.49000.48000.49000.49002,830
08 May 20240.48500.48500.48000.48000.48008,523
07 May 20240.48500.48500.48500.48500.48502,035
06 May 20240.47500.48500.47500.48500.48501,429
03 May 20240.50500.50500.47500.48000.480013,528
02 May 20240.48750.50500.48750.50500.5050127,361
01 May 20240.50000.50000.50000.50000.5000-
30 Apr 20240.45000.50000.45000.50000.500047,508
29 Apr 20240.47000.47000.44000.45000.450042,347
26 Apr 20240.49000.49000.47000.49000.490021,095
24 Apr 20240.48000.48000.48000.48000.480010,020
23 Apr 20240.48500.50000.48500.50000.500021,773
22 Apr 20240.47000.47500.47000.47500.47507,625
19 Apr 20240.48500.48500.47000.47000.470024,632
18 Apr 20240.48500.48500.48500.48500.4850-
17 Apr 20240.48500.48500.48500.48500.48503,000
16 Apr 20240.48500.48500.48500.48500.485016,511
15 Apr 20240.48500.48500.48500.48500.485023,415
12 Apr 20240.48500.48500.48500.48500.485016,348
11 Apr 20240.49000.49000.49000.49000.49001,503
10 Apr 20240.45000.48500.45000.48500.485058,544
09 Apr 20240.46000.46000.44000.46000.460051,751
08 Apr 20240.46500.46500.46500.46500.4650833
05 Apr 20240.48000.48000.48000.48000.48001,224
04 Apr 20240.48000.48000.48000.48000.480020,847
03 Apr 20240.48000.48000.48000.48000.4800-
02 Apr 20240.49000.49000.48000.48000.48008,147
28 Mar 20240.47500.49000.47500.49000.490091,551
27 Mar 20240.48000.48000.48000.48000.4800339
26 Mar 20240.47500.47500.47500.47500.4750-
25 Mar 20240.48000.48000.47500.47500.475015,472
22 Mar 20240.48000.48000.48000.48000.4800-
21 Mar 20240.49000.49000.48000.48000.480086,847
20 Mar 20240.44500.50000.44500.50000.500052,568
19 Mar 20240.42000.42500.41500.42500.425044,316
18 Mar 20240.43500.43500.35500.42500.425099,283
15 Mar 20240.43500.43500.43500.43500.4350-
14 Mar 20240.44000.44000.43000.43500.435034,800
13 Mar 20240.44000.44000.44000.44000.44002,194
12 Mar 20240.45000.45000.44000.44000.44006,000
11 Mar 20240.46000.46000.45000.45000.450016,127
08 Mar 20240.46000.46000.46000.46000.4600500
07 Mar 20240.44500.44500.44000.44000.440010,526
06 Mar 20240.44000.44000.44000.44000.4400362
05 Mar 20240.47000.49000.47000.49000.49005,570
04 Mar 20240.44000.46000.43000.46000.460052,097
01 Mar 20240.47000.47000.46000.46000.460046,724
29 Feb 20240.44500.49000.44500.46000.460071,790
28 Feb 20240.45000.45000.45000.45000.4500100
27 Feb 20240.45500.45500.45500.45500.4550986
26 Feb 20240.47000.47000.45500.45500.45502,622
23 Feb 20240.46000.46000.46000.46000.4600209
22 Feb 20240.46000.46000.46000.46000.460055
21 Feb 20240.52000.52000.52000.52000.5200-
20 Feb 20240.52000.52000.52000.52000.5200100
19 Feb 20240.52000.52000.52000.52000.5200-
16 Feb 20240.52000.52000.52000.52000.5200-
15 Feb 20240.52000.52000.52000.52000.52005,002
14 Feb 20240.52000.52000.51500.51500.5150253,027
13 Feb 20240.52000.52000.51500.51500.5150239,417
12 Feb 20240.52000.52000.51500.52000.5200253,083
09 Feb 20240.52500.53000.52000.53000.5300112,397
08 Feb 20240.52000.53000.52000.53000.5300172,924
07 Feb 20240.52000.52000.47000.52000.520089,767
06 Feb 20240.50000.53000.50000.53000.530029,884
05 Feb 20240.52500.52500.52500.52500.525090,935
02 Feb 20240.52750.52750.52750.52750.52755,267
01 Feb 20240.53000.53000.53000.53000.5300-
31 Jan 20240.52000.53000.52000.53000.53006,391
30 Jan 20240.51000.52000.51000.52000.520026,400
29 Jan 20240.48000.52500.48000.50000.500074,282
25 Jan 20240.44000.51000.44000.48000.480051,644
24 Jan 20240.48000.48000.48000.48000.48008,147
23 Jan 20240.48000.48000.48000.48000.4800-
22 Jan 20240.49000.49000.47500.48000.480046,817
19 Jan 20240.48000.48000.48000.48000.4800-
18 Jan 20240.48000.48000.48000.48000.4800428
17 Jan 20240.49000.49000.46500.48000.48006,519
16 Jan 20240.48000.49000.46500.49000.490065,584
15 Jan 20240.48500.48500.48500.48500.4850-
12 Jan 20240.48500.48500.48500.48500.48501,900
11 Jan 20240.48000.48000.48000.48000.480042,222
10 Jan 20240.50000.50000.48000.48000.480035,578
09 Jan 20240.51250.52500.51250.52500.525010,571
08 Jan 20240.49000.49000.49000.49000.49005,144
05 Jan 20240.49000.49000.49000.49000.49001,631
04 Jan 20240.47500.49000.47500.49000.49009,553
03 Jan 20240.48500.48500.48500.48500.4850-
02 Jan 20240.48500.48500.48500.48500.4850150
29 Dec 20230.48500.48500.48500.48500.4850-
28 Dec 20230.50000.50000.48000.48500.485083,297
27 Dec 20230.51000.51000.49000.49000.490077,105
22 Dec 20230.52000.52000.52000.52000.52009,000
21 Dec 20230.51500.51500.50000.51500.5150255,927
20 Dec 20230.51500.52500.49250.52000.5200177,816
19 Dec 20230.54000.54000.51500.51500.5150115,369
18 Dec 20230.54500.55000.54500.55000.5500100,501
15 Dec 20230.55000.55000.54750.55000.5500100,401
14 Dec 20230.55000.55000.53500.55000.550046,452
13 Dec 20230.57500.58000.55000.58000.5800237,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...