Australia markets closed

Strickland Metals Limited (STK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0870-0.0050 (-5.43%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.09100.09100.08000.08700.08703,164,991
25 July 20240.09600.09600.09100.09200.09201,602,311
24 July 20240.09600.09700.09300.09700.09701,160,993
23 July 20240.09500.09700.09400.09700.0970518,703
22 July 20240.09700.09800.09400.09500.09501,333,089
19 July 20240.09800.09900.09600.09700.0970622,504
18 July 20240.09600.09700.09400.09600.0960952,923
17 July 20240.09800.10000.09300.09600.09602,897,231
16 July 20240.09300.09700.09200.09700.0970789,486
15 July 20240.09900.09900.09300.09300.09301,643,606
12 July 20240.08900.09600.08900.09300.09302,414,489
11 July 20240.09200.09300.08700.08900.08902,671,065
10 July 20240.09500.09500.09000.09100.09101,600,077
09 July 20240.10000.10000.09400.09400.09403,766,035
08 July 20240.11000.11000.10000.10000.10001,185,159
05 July 20240.11000.11000.10500.11000.11001,308,016
04 July 20240.10500.11000.10500.10500.1050124,989
03 July 20240.10500.10500.10500.10500.10509,000
02 July 20240.10500.11000.10500.11000.1100113,501
01 July 20240.10500.11000.10500.11000.1100280,429
28 June 20240.10500.11000.10500.10500.10501,841,663
27 June 20240.10500.10750.10500.10500.10501,030,567
26 June 20240.10500.11000.10500.10500.1050925,536
25 June 20240.10500.11000.10500.10500.1050742,409
24 June 20240.11500.11500.10500.10500.10502,389,706
21 June 20240.11500.12000.11500.11500.1150370,222
20 June 20240.11000.12000.11000.11500.11502,282,686
19 June 20240.11000.12000.11000.11000.11001,686,435
18 June 20240.11500.11500.11000.11000.1100809,783
17 June 20240.12000.12000.10750.11500.11501,291,377
14 June 20240.11000.12000.11000.12000.12001,445,049
13 June 20240.11000.11000.10500.10500.1050673,000
12 June 20240.11500.11500.10500.10500.10501,375,337
11 June 20240.12500.12500.11500.11500.11503,087,796
07 June 20240.12500.12500.11500.12500.12501,454,326
06 June 20240.11500.12500.11250.12500.12503,017,529
05 June 20240.11500.11500.11000.11000.11001,568,621
04 June 20240.11500.11750.11000.11000.1100773,421
03 June 20240.12000.12000.11000.11500.1150409,303
31 May 20240.11000.11500.11000.11500.11501,518,323
30 May 20240.11000.11250.10500.11000.11006,199,912
29 May 20240.11000.11000.10000.10500.10501,169,899
28 May 20240.11000.11000.10000.11000.1100965,623
27 May 20240.11000.11000.10500.11000.11001,204,874
24 May 20240.10500.11000.10250.11000.1100880,641
23 May 20240.11000.11500.10000.10000.10005,339,339
22 May 20240.09700.10000.09500.09700.0970954,175
21 May 20240.09900.09900.09400.09700.09701,251,037
20 May 20240.09900.09900.09700.09900.0990995,786
17 May 20240.09700.10000.09700.09700.09702,110,804
16 May 20240.09400.09800.09400.09600.09601,085,867
15 May 20240.09000.09700.09000.09500.09503,146,778
14 May 20240.09900.10000.08900.08900.089010,471,671
13 May 20240.10000.10250.10000.10000.10003,405,866
10 May 20240.10000.10500.10000.10000.10003,490,104
09 May 20240.10000.10250.10000.10000.10001,629,331
08 May 20240.10000.10250.10000.10000.10001,508,358
07 May 20240.10000.10500.10000.10000.10004,396,641
06 May 20240.10000.10500.10000.10000.10001,350,547
03 May 20240.10500.10750.10000.10250.10251,470,460
02 May 20240.11000.11000.10500.10500.1050872,193
01 May 20240.11000.11000.10500.10500.10503,251,759
30 Apr 20240.12000.12000.11000.11500.11504,284,184
29 Apr 20240.13000.13500.11500.12000.12005,744,074
26 Apr 20240.13000.14000.13000.13500.13501,604,359
24 Apr 20240.13000.13500.12500.13000.13001,400,939
23 Apr 20240.13500.13500.12250.13000.13002,343,593
22 Apr 20240.13500.14000.13500.13500.13501,960,409
19 Apr 20240.11500.13750.11500.13500.13506,458,852
18 Apr 20240.13500.13500.11750.12000.12004,359,211
17 Apr 20240.14000.14000.10500.13500.135027,235,826
16 Apr 20240.12000.12000.12000.12000.1200-
15 Apr 20240.12000.12000.12000.12000.1200-
12 Apr 20240.12000.12000.12000.12000.1200-
11 Apr 20240.12000.12000.12000.12000.1200-
10 Apr 20240.12500.12500.11500.12000.12001,793,308
09 Apr 20240.13000.13000.11500.12000.12003,146,881
08 Apr 20240.12000.13000.11750.13000.13004,770,734
05 Apr 20240.12000.12000.11500.12000.12002,429,720
04 Apr 20240.11500.12000.11000.12000.12003,464,736
03 Apr 20240.10000.11000.10000.11000.11003,966,042
02 Apr 20240.09900.10500.09600.10000.10004,500,137
28 Mar 20240.08800.09500.08700.09500.09503,175,547
27 Mar 20240.08900.09000.08600.09000.0900566,592
26 Mar 20240.08600.09200.08600.08700.08701,536,953
25 Mar 20240.08700.09100.08400.08600.08603,255,145
22 Mar 20240.08800.09100.08700.09100.0910853,464
21 Mar 20240.08900.09100.08500.08800.08802,142,683
20 Mar 20240.08600.08700.08400.08700.0870702,385
19 Mar 20240.08800.08800.08600.08600.0860226,480
18 Mar 20240.08900.08900.08500.08800.08801,122,131
15 Mar 20240.08900.09300.08700.08900.0890781,665
14 Mar 20240.08400.08900.08400.08900.08901,906,865
13 Mar 20240.09200.09200.08200.08500.08504,155,833
12 Mar 20240.09100.09900.08800.08900.08905,354,740
11 Mar 20240.08600.09000.08500.09000.09001,895,445
08 Mar 20240.09200.09500.08600.08600.08602,532,507
07 Mar 20240.08600.09400.08600.09000.09002,437,550
06 Mar 20240.08300.08600.08200.08600.0860854,414
05 Mar 20240.08000.08400.07900.08400.08403,167,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...