Serko Limited (SKO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:47PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.9500 | 3.0350 | 2.9500 | 3.0300 | 3.0300 | 20,746 |
| 23 Apr 2024 | 3.0100 | 3.1000 | 2.9200 | 3.1000 | 3.1000 | 23,050 |
| 22 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 19 Apr 2024 | 3.1500 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 8,997 |
| 18 Apr 2024 | 3.0900 | 3.1800 | 3.0900 | 3.1800 | 3.1800 | 5,962 |
| 17 Apr 2024 | 3.0500 | 3.1600 | 3.0500 | 3.1600 | 3.1600 | 2,948 |
| 16 Apr 2024 | 3.1200 | 3.1200 | 3.0500 | 3.0500 | 3.0500 | 1,174 |
| 15 Apr 2024 | 3.1700 | 3.1700 | 3.1200 | 3.1200 | 3.1200 | 13,254 |
| 12 Apr 2024 | 3.1900 | 3.2200 | 3.1800 | 3.2100 | 3.2100 | 4,324 |
| 11 Apr 2024 | 3.1900 | 3.2700 | 3.1900 | 3.2700 | 3.2700 | 4,455 |
| 10 Apr 2024 | 3.3000 | 3.3200 | 3.1900 | 3.1900 | 3.1900 | 37,803 |
| 09 Apr 2024 | 3.2900 | 3.3500 | 3.2900 | 3.3500 | 3.3500 | 545 |
| 08 Apr 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 10,400 |
| 05 Apr 2024 | 3.3900 | 3.3900 | 3.3600 | 3.3600 | 3.3600 | 3,356 |
| 04 Apr 2024 | 3.4400 | 3.4500 | 3.3600 | 3.3700 | 3.3700 | 4,158 |
| 03 Apr 2024 | 3.3600 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 54,742 |
| 02 Apr 2024 | 3.6000 | 3.6000 | 3.3500 | 3.3700 | 3.3700 | 7,272 |
| 28 Mar 2024 | 3.4700 | 3.6200 | 3.4700 | 3.6200 | 3.6200 | 14,441 |
| 27 Mar 2024 | 3.5200 | 3.5300 | 3.4100 | 3.4600 | 3.4600 | 7,179 |
| 26 Mar 2024 | 3.4900 | 3.5500 | 3.4850 | 3.5500 | 3.5500 | 4,643 |
| 25 Mar 2024 | 3.4200 | 3.5500 | 3.4100 | 3.5200 | 3.5200 | 19,180 |
| 22 Mar 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 9 |
| 21 Mar 2024 | 3.4800 | 3.4900 | 3.4200 | 3.4800 | 3.4800 | 7,957 |
| 20 Mar 2024 | 3.3500 | 3.4500 | 3.3500 | 3.3800 | 3.3800 | 28,929 |
| 19 Mar 2024 | 3.4100 | 3.4600 | 3.3500 | 3.3500 | 3.3500 | 7,189 |
| 18 Mar 2024 | 3.5000 | 3.5200 | 3.3500 | 3.3500 | 3.3500 | 28,777 |
| 15 Mar 2024 | 3.5200 | 3.6000 | 3.5100 | 3.5300 | 3.5300 | 69,148 |
| 14 Mar 2024 | 3.6100 | 3.6100 | 3.4400 | 3.5500 | 3.5500 | 20,174 |
| 13 Mar 2024 | 3.6000 | 3.6500 | 3.4400 | 3.6500 | 3.6500 | 109,059 |
| 12 Mar 2024 | 3.7600 | 3.8400 | 3.7000 | 3.7000 | 3.7000 | 16,114 |
| 11 Mar 2024 | 3.7000 | 3.8900 | 3.7000 | 3.8900 | 3.8900 | 4,836 |
| 08 Mar 2024 | 3.6100 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 19,977 |
| 07 Mar 2024 | 3.6000 | 3.7400 | 3.6000 | 3.6000 | 3.6000 | 6,619 |
| 06 Mar 2024 | 3.6800 | 3.7300 | 3.6000 | 3.6000 | 3.6000 | 12,910 |
| 05 Mar 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 924 |
| 04 Mar 2024 | 3.6500 | 3.7500 | 3.6200 | 3.7500 | 3.7500 | 12,895 |
| 01 Mar 2024 | 3.7200 | 3.8300 | 3.7200 | 3.8200 | 3.8200 | 2,045 |
| 29 Feb 2024 | 3.8400 | 3.8500 | 3.7700 | 3.8300 | 3.8300 | 6,506 |
| 28 Feb 2024 | 3.8700 | 3.8700 | 3.8400 | 3.8500 | 3.8500 | 448 |
| 27 Feb 2024 | 3.8300 | 3.8600 | 3.8050 | 3.8600 | 3.8600 | 1,623 |
| 26 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 199 |
| 23 Feb 2024 | 3.8900 | 3.9500 | 3.8200 | 3.9500 | 3.9500 | 8,869 |
| 22 Feb 2024 | 3.8300 | 3.9400 | 3.7700 | 3.9400 | 3.9400 | 1,874 |
| 21 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 16,250 |
| 20 Feb 2024 | 3.9400 | 3.9500 | 3.8700 | 3.9400 | 3.9400 | 11,357 |
| 19 Feb 2024 | 3.9300 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | 3,179 |
| 16 Feb 2024 | 3.9200 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 119,625 |
| 15 Feb 2024 | 3.8500 | 3.9200 | 3.8000 | 3.8500 | 3.8500 | 4,596 |
| 14 Feb 2024 | 3.7800 | 3.8500 | 3.7800 | 3.8500 | 3.8500 | 847 |
| 13 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 525 |
| 12 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 630 |
| 09 Feb 2024 | 3.9000 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 6,941 |
| 08 Feb 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8600 | 3.8600 | 1,947 |
| 07 Feb 2024 | 3.7600 | 3.8400 | 3.7300 | 3.8000 | 3.8000 | 24,610 |
| 06 Feb 2024 | 3.7600 | 3.7700 | 3.7300 | 3.7600 | 3.7600 | 15,994 |
| 05 Feb 2024 | 3.9700 | 3.9700 | 3.7300 | 3.7300 | 3.7300 | 16,532 |
| 02 Feb 2024 | 3.8600 | 4.0500 | 3.8600 | 3.9700 | 3.9700 | 12,725 |
| 01 Feb 2024 | 3.7400 | 3.9100 | 3.7300 | 3.9000 | 3.9000 | 2,803 |
| 31 Jan 2024 | 3.8700 | 3.8700 | 3.8600 | 3.8600 | 3.8600 | 1,786 |
| 30 Jan 2024 | 3.7800 | 3.8300 | 3.7800 | 3.8100 | 3.8100 | 6,124 |
| 29 Jan 2024 | 3.7400 | 3.7600 | 3.6400 | 3.7200 | 3.7200 | 5,359 |
| 25 Jan 2024 | 3.7500 | 3.7800 | 3.7000 | 3.7500 | 3.7500 | 1,795 |
| 24 Jan 2024 | 3.5300 | 3.7200 | 3.5300 | 3.6400 | 3.6400 | 15,656 |
| 23 Jan 2024 | 3.7000 | 3.7200 | 3.6000 | 3.6100 | 3.6100 | 10,898 |
| 22 Jan 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 2,450 |
| 19 Jan 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7200 | 3.7200 | 351 |
| 18 Jan 2024 | 3.7000 | 3.7100 | 3.6700 | 3.7100 | 3.7100 | 3,046 |
| 17 Jan 2024 | 3.6700 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 1,250 |
| 16 Jan 2024 | 3.8300 | 3.8300 | 3.6700 | 3.8000 | 3.8000 | 4,821 |
| 15 Jan 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 2,011 |
| 12 Jan 2024 | 3.8000 | 3.8300 | 3.7900 | 3.8300 | 3.8300 | 1,344 |
| 11 Jan 2024 | 3.7600 | 3.8200 | 3.7600 | 3.8200 | 3.8200 | 1,511 |
| 10 Jan 2024 | 3.6600 | 3.7900 | 3.6600 | 3.7600 | 3.7600 | 891 |
| 09 Jan 2024 | 3.7500 | 3.7500 | 3.6600 | 3.6600 | 3.6600 | 599 |
| 08 Jan 2024 | 3.7200 | 3.8500 | 3.7200 | 3.7400 | 3.7400 | 6,512 |
| 05 Jan 2024 | 3.7300 | 3.7500 | 3.6600 | 3.6600 | 3.6600 | 20,883 |
| 04 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 03 Jan 2024 | 3.6600 | 3.7500 | 3.6600 | 3.7100 | 3.7100 | 1,069 |
| 02 Jan 2024 | 3.5300 | 3.7300 | 3.5300 | 3.7300 | 3.7300 | 6,726 |
| 29 Dec 2023 | 3.7300 | 3.8200 | 3.7300 | 3.7500 | 3.7500 | 6,942 |
| 28 Dec 2023 | 3.7500 | 3.7800 | 3.7200 | 3.7500 | 3.7500 | 2,793 |
| 27 Dec 2023 | 3.7500 | 3.7700 | 3.7150 | 3.7150 | 3.7150 | 5,751 |
| 22 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 80 |
| 21 Dec 2023 | 3.8400 | 3.8400 | 3.7400 | 3.8200 | 3.8200 | 6,277 |
| 20 Dec 2023 | 3.8100 | 3.8700 | 3.8100 | 3.8500 | 3.8500 | 13,046 |
| 19 Dec 2023 | 3.8500 | 3.8500 | 3.7600 | 3.8100 | 3.8100 | 16,353 |
| 18 Dec 2023 | 3.9300 | 3.9400 | 3.8000 | 3.8500 | 3.8500 | 12,518 |
| 15 Dec 2023 | 3.8800 | 4.0100 | 3.8600 | 4.0100 | 4.0100 | 50,604 |
| 14 Dec 2023 | 3.8800 | 3.9900 | 3.8500 | 3.8800 | 3.8800 | 9,008 |
| 13 Dec 2023 | 3.8500 | 4.0100 | 3.8500 | 3.8700 | 3.8700 | 9,924 |
| 12 Dec 2023 | 3.8300 | 4.0000 | 3.8300 | 4.0000 | 4.0000 | 6,105 |
| 11 Dec 2023 | 3.8200 | 3.9000 | 3.7900 | 3.9000 | 3.9000 | 1,710 |
| 08 Dec 2023 | 3.9100 | 3.9100 | 3.8200 | 3.8200 | 3.8200 | 1,206 |
| 07 Dec 2023 | 3.8900 | 3.9500 | 3.8600 | 3.9500 | 3.9500 | 5,876 |
| 06 Dec 2023 | 3.8100 | 3.9100 | 3.8000 | 3.9100 | 3.9100 | 20,194 |
| 05 Dec 2023 | 4.0000 | 4.0000 | 3.8000 | 3.9300 | 3.9300 | 12,969 |
| 04 Dec 2023 | 3.9000 | 4.0100 | 3.8900 | 4.0000 | 4.0000 | 26,277 |
| 01 Dec 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 1,160 |
| 30 Nov 2023 | 3.8300 | 3.8400 | 3.7700 | 3.8000 | 3.8000 | 6,516 |
| 29 Nov 2023 | 3.8300 | 3.8500 | 3.7700 | 3.8300 | 3.8300 | 31,876 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.