Australia markets close in 45 minutes

Strike Resources Limited (SRK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0440+0.0010 (+2.33%)
As of 11:28AM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.04400.04400.04400.04400.0440250,000
24 Apr 20240.04800.04900.04300.04300.0430482,953
23 Apr 20240.04500.04500.04300.04300.0430130,240
22 Apr 20240.04400.04400.04400.04400.044017,241
19 Apr 20240.04600.04600.04600.04600.0460-
18 Apr 20240.04100.04700.04100.04600.0460327,320
17 Apr 20240.04500.04500.04200.04200.0420154,661
16 Apr 20240.04600.04600.04400.04400.0440164,613
15 Apr 20240.04400.04400.04400.04400.044010,756
12 Apr 20240.04400.04400.04400.04400.0440105,516
11 Apr 20240.04600.04700.04500.04500.0450361,095
10 Apr 20240.05100.05100.04700.04700.0470125,930
09 Apr 20240.04800.05200.04800.05200.0520341,010
08 Apr 20240.04700.05200.04700.05000.0500230,607
05 Apr 20240.04500.05000.04500.05000.0500191,977
04 Apr 20240.04500.04500.04500.04500.0450-
03 Apr 20240.05000.05000.04500.04500.0450419,888
02 Apr 20240.04500.04700.04500.04700.047043,729
28 Mar 20240.04600.04800.04500.04500.0450306,237
27 Mar 20240.04500.04500.04500.04500.0450-
26 Mar 20240.04500.04500.04500.04500.0450-
25 Mar 20240.04500.04500.04500.04500.0450-
22 Mar 20240.04900.05000.04500.04500.0450723,859
21 Mar 20240.05000.05000.04800.04800.0480370,717
20 Mar 20240.05200.05200.05200.05200.0520-
19 Mar 20240.05000.05300.05000.05200.0520267,781
18 Mar 20240.04600.04900.04600.04900.049092,228
15 Mar 20240.04800.04800.04600.04600.0460172,417
14 Mar 20240.05000.05000.04400.04800.0480673,550
13 Mar 20240.05000.05000.04900.05000.0500177,175
12 Mar 20240.04800.05000.04800.05000.050051,015
11 Mar 20240.04800.05000.04800.05000.0500114,533
08 Mar 20240.04700.04800.04700.04800.048088,782
07 Mar 20240.04600.05300.04500.05000.05001,079,157
06 Mar 20240.05000.05000.05000.05000.0500-
05 Mar 20240.04900.05600.04700.05000.0500235,600
04 Mar 20240.04800.04900.04600.04800.0480134,033
01 Mar 20240.04600.04600.04600.04600.0460-
29 Feb 20240.04600.04600.04600.04600.04604,135
28 Feb 20240.04900.04900.04900.04900.049020,387
27 Feb 20240.04000.04900.04000.04900.0490494,482
26 Feb 20240.04000.04000.04000.04000.0400-
23 Feb 20240.03700.04000.03700.04000.0400377,458
22 Feb 20240.03500.03700.03500.03700.0370228,244
21 Feb 20240.03600.03800.03600.03700.037069,535
20 Feb 20240.03400.03500.03400.03500.035047,078
19 Feb 20240.03400.03500.03400.03500.035083,186
16 Feb 20240.03600.03700.03500.03500.0350137,160
15 Feb 20240.03300.03700.03300.03700.037093,095
14 Feb 20240.03400.03400.03400.03400.0340-
13 Feb 20240.03400.03400.03400.03400.034028,571
12 Feb 20240.03500.03500.03450.03500.0350313,420
09 Feb 20240.03800.03800.03800.03800.038056,282
08 Feb 20240.03700.03700.03650.03650.036524,275
07 Feb 20240.03600.03700.03500.03500.0350239,835
06 Feb 20240.03800.03800.03800.03800.038013,250
05 Feb 20240.03800.03800.03800.03800.0380-
02 Feb 20240.03800.03800.03500.03800.0380135,368
01 Feb 20240.03600.03800.03500.03800.038012,660
31 Jan 20240.03800.03800.03600.03600.0360405,833
30 Jan 20240.03800.03800.03800.03800.038022,000
29 Jan 20240.03800.04000.03700.03900.0390472,697
25 Jan 20240.03800.04000.03800.04000.0400357,636
24 Jan 20240.03800.03900.03800.03850.0385302,890
23 Jan 20240.04100.04100.03600.03700.0370644,968
22 Jan 20240.04500.04500.04200.04200.0420164,084
19 Jan 20240.04600.04600.04500.04600.0460330,820
18 Jan 20240.04800.04800.04600.04600.0460231,257
17 Jan 20240.04800.04800.04800.04800.0480130,067
16 Jan 20240.04700.04800.04700.04800.0480210,814
15 Jan 20240.05000.05000.05000.05000.050040,020
12 Jan 20240.04900.05000.04700.05000.0500261,155
11 Jan 20240.05000.05000.04700.04800.0480225,441
10 Jan 20240.04800.05000.04800.05000.050026,819
09 Jan 20240.05000.05100.04800.04800.048090,000
08 Jan 20240.05000.05300.04700.05000.0500833,657
05 Jan 20240.05200.05400.05100.05400.0540234,141
04 Jan 20240.05700.05700.05000.05200.05201,771,288
03 Jan 20240.06000.06600.05950.06200.0620166,202
02 Jan 20240.04900.04900.04900.04900.0490-
29 Dec 20230.04900.04900.04900.04900.0490-
28 Dec 20230.04900.04900.04900.04900.0490-
27 Dec 20230.04900.04900.04900.04900.0490-
22 Dec 20230.04900.04900.04900.04900.0490-
21 Dec 20230.05000.05000.04900.04900.0490255,387
20 Dec 20230.04900.05100.04800.05100.05101,609
19 Dec 20230.05400.05500.05000.05000.0500167,493
18 Dec 20230.04900.05200.04700.05200.0520223,898
15 Dec 20230.05000.05500.04900.04900.0490230,134
14 Dec 20230.05100.05300.05000.05300.0530230,288
13 Dec 20230.05200.05250.05200.05200.052013,278
12 Dec 20230.05200.05200.05200.05200.052019,981
11 Dec 20230.05200.05250.05200.05200.052059,827
08 Dec 20230.05200.05500.05200.05200.052012,327
07 Dec 20230.05200.05600.05200.05600.05603,877
06 Dec 20230.05200.05200.05200.05200.052082,000
05 Dec 20230.05500.05500.05500.05500.05507,523
04 Dec 20230.05200.05200.05200.05200.0520119,793
01 Dec 20230.05300.05300.05100.05100.051019,923
30 Nov 20230.05300.05700.05300.05700.0570234,843
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...