Straker Limited (STG.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.4750

-0.0050

(-1.04%)

As of 10:28AM AEST. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	1,000
May 03, 2024	0.5050	0.5050	0.4750	0.4800	0.4800	13,528
May 02, 2024	0.4875	0.5050	0.4875	0.5050	0.5050	127,361
May 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 30, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	47,508
Apr 29, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	42,347
Apr 26, 2024	0.4900	0.4900	0.4700	0.4900	0.4900	21,095
Apr 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	10,020
Apr 23, 2024	0.4850	0.5000	0.4850	0.5000	0.5000	21,773
Apr 22, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	7,625
Apr 19, 2024	0.4850	0.4850	0.4700	0.4700	0.4700	24,632
Apr 18, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Apr 17, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	3,000
Apr 16, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	16,511
Apr 15, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	23,415
Apr 12, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	16,348
Apr 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,503
Apr 10, 2024	0.4500	0.4850	0.4500	0.4850	0.4850	58,544
Apr 09, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	51,751
Apr 08, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	833
Apr 05, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,224
Apr 04, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	20,847
Apr 03, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 02, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	8,147
Mar 28, 2024	0.4750	0.4900	0.4750	0.4900	0.4900	91,551
Mar 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	339
Mar 26, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Mar 25, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	15,472
Mar 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 21, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	86,847
Mar 20, 2024	0.4450	0.5000	0.4450	0.5000	0.5000	52,568
Mar 19, 2024	0.4200	0.4250	0.4150	0.4250	0.4250	44,316
Mar 18, 2024	0.4350	0.4350	0.3550	0.4250	0.4250	99,283
Mar 15, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Mar 14, 2024	0.4400	0.4400	0.4300	0.4350	0.4350	34,800
Mar 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,194
Mar 12, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	6,000
Mar 11, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	16,127
Mar 08, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	500
Mar 07, 2024	0.4450	0.4450	0.4400	0.4400	0.4400	10,526
Mar 06, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	362
Mar 05, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	5,570
Mar 04, 2024	0.4400	0.4600	0.4300	0.4600	0.4600	52,097
Mar 01, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	46,724
Feb 29, 2024	0.4450	0.4900	0.4450	0.4600	0.4600	71,790
Feb 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	100
Feb 27, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	986
Feb 26, 2024	0.4700	0.4700	0.4550	0.4550	0.4550	2,622
Feb 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	209
Feb 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	55
Feb 21, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 20, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	100
Feb 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 16, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 15, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	5,002
Feb 14, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	253,027
Feb 13, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	239,417
Feb 12, 2024	0.5200	0.5200	0.5150	0.5200	0.5200	253,083
Feb 09, 2024	0.5250	0.5300	0.5200	0.5300	0.5300	112,397
Feb 08, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	172,924
Feb 07, 2024	0.5200	0.5200	0.4700	0.5200	0.5200	89,767
Feb 06, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	29,884
Feb 05, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	90,935
Feb 02, 2024	0.5275	0.5275	0.5275	0.5275	0.5275	5,267
Feb 01, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 31, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	6,391
Jan 30, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	26,400
Jan 29, 2024	0.4800	0.5250	0.4800	0.5000	0.5000	74,282
Jan 25, 2024	0.4400	0.5100	0.4400	0.4800	0.4800	51,644
Jan 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	8,147
Jan 23, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 22, 2024	0.4900	0.4900	0.4750	0.4800	0.4800	46,817
Jan 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 18, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	428
Jan 17, 2024	0.4900	0.4900	0.4650	0.4800	0.4800	6,519
Jan 16, 2024	0.4800	0.4900	0.4650	0.4900	0.4900	65,584
Jan 15, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 12, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,900
Jan 11, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	42,222
Jan 10, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	35,578
Jan 09, 2024	0.5125	0.5250	0.5125	0.5250	0.5250	10,571
Jan 08, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	5,144
Jan 05, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,631
Jan 04, 2024	0.4750	0.4900	0.4750	0.4900	0.4900	9,553
Jan 03, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 02, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	150
Dec 29, 2023	0.4850	0.4850	0.4850	0.4850	0.4850	-
Dec 28, 2023	0.5000	0.5000	0.4800	0.4850	0.4850	83,297
Dec 27, 2023	0.5100	0.5100	0.4900	0.4900	0.4900	77,105
Dec 22, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	9,000
Dec 21, 2023	0.5150	0.5150	0.5000	0.5150	0.5150	255,927
Dec 20, 2023	0.5150	0.5250	0.4925	0.5200	0.5200	177,816
Dec 19, 2023	0.5400	0.5400	0.5150	0.5150	0.5150	115,369
Dec 18, 2023	0.5450	0.5500	0.5450	0.5500	0.5500	100,501
Dec 15, 2023	0.5500	0.5500	0.5475	0.5500	0.5500	100,401
Dec 14, 2023	0.5500	0.5500	0.5350	0.5500	0.5500	46,452
Dec 13, 2023	0.5750	0.5800	0.5500	0.5800	0.5800	237,753
Dec 12, 2023	0.5800	0.5850	0.5800	0.5800	0.5800	350,000
Dec 11, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	86,675
Dec 08, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	100,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312+0.0003(+0.04%)

CRUDE OIL78.42+0.31(+0.40%)

Bitcoin CAD87,779.02+1,056.91(+1.22%)

Straker Limited (STG.AX)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
+0.0003(+0.04%)

CRUDE OIL
78.42
+0.31(+0.40%)

Bitcoin CAD
87,779.02
+1,056.91(+1.22%)