Get our best money-saving hacks and pro tips now

Strike Energy Limited (STX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3550

+0.0050

(+1.43%)

At close: 04:10PM AEDT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.3500	0.3600	0.3500	0.3550	0.3550	5,965,778
03 Feb 2023	0.3500	0.3600	0.3500	0.3550	0.3550	5,965,778
02 Feb 2023	0.3600	0.3600	0.3500	0.3500	0.3500	4,841,353
01 Feb 2023	0.3550	0.3700	0.3550	0.3650	0.3650	4,770,067
31 Jan 2023	0.3500	0.3575	0.3500	0.3550	0.3550	14,212,365
30 Jan 2023	0.3750	0.3750	0.3525	0.3550	0.3550	15,598,043
27 Jan 2023	0.4000	0.4000	0.3700	0.3700	0.3700	9,982,791
25 Jan 2023	0.4050	0.4050	0.3850	0.4050	0.4050	8,643,001
24 Jan 2023	0.3950	0.4050	0.3900	0.4050	0.4050	15,151,930
23 Jan 2023	0.3900	0.3950	0.3850	0.3950	0.3950	7,657,936
20 Jan 2023	0.3850	0.3925	0.3850	0.3900	0.3900	6,110,691
19 Jan 2023	0.3950	0.4000	0.3850	0.3900	0.3900	9,476,990
18 Jan 2023	0.3800	0.3900	0.3650	0.3900	0.3900	31,648,529
17 Jan 2023	0.3850	0.3875	0.3750	0.3750	0.3750	6,164,562
16 Jan 2023	0.3700	0.3900	0.3700	0.3900	0.3900	11,978,759
13 Jan 2023	0.3750	0.3800	0.3650	0.3700	0.3700	15,061,731
12 Jan 2023	0.3850	0.3900	0.3725	0.3800	0.3800	6,869,049
11 Jan 2023	0.3900	0.3900	0.3800	0.3800	0.3800	3,185,734
10 Jan 2023	0.3950	0.4000	0.3850	0.3850	0.3850	6,394,380
09 Jan 2023	0.3850	0.4000	0.3850	0.3950	0.3950	6,624,244
06 Jan 2023	0.3700	0.3850	0.3700	0.3850	0.3850	11,297,835
05 Jan 2023	0.3550	0.3850	0.3550	0.3750	0.3750	16,778,327
04 Jan 2023	0.3200	0.3400	0.3200	0.3350	0.3350	3,747,560
03 Jan 2023	0.3200	0.3250	0.3125	0.3250	0.3250	1,297,475
30 Dec 2022	0.3200	0.3200	0.3125	0.3150	0.3150	915,213
29 Dec 2022	0.3100	0.3200	0.3100	0.3200	0.3200	2,489,068
28 Dec 2022	0.3200	0.3250	0.3100	0.3200	0.3200	1,912,787
23 Dec 2022	0.3250	0.3250	0.3150	0.3200	0.3200	8,477,272
22 Dec 2022	0.3150	0.3300	0.3150	0.3300	0.3300	4,665,893
21 Dec 2022	0.3150	0.3300	0.3100	0.3150	0.3150	11,665,642
20 Dec 2022	0.3400	0.3425	0.3100	0.3150	0.3150	10,319,167
19 Dec 2022	0.3300	0.3400	0.3300	0.3400	0.3400	8,019,008
16 Dec 2022	0.3400	0.3550	0.3300	0.3350	0.3350	9,516,614
15 Dec 2022	0.3350	0.3475	0.3350	0.3450	0.3450	6,798,496
14 Dec 2022	0.3350	0.3450	0.3300	0.3450	0.3450	4,325,859
13 Dec 2022	0.3350	0.3400	0.3250	0.3250	0.3250	5,657,891
12 Dec 2022	0.3400	0.3450	0.3300	0.3400	0.3400	2,249,356
09 Dec 2022	0.3550	0.3600	0.3250	0.3450	0.3450	22,557,684
08 Dec 2022	0.3700	0.3800	0.3550	0.3750	0.3750	25,541,162
07 Dec 2022	0.3450	0.3700	0.3450	0.3650	0.3650	16,159,216
06 Dec 2022	0.3200	0.3450	0.3150	0.3400	0.3400	13,236,322
05 Dec 2022	0.3250	0.3400	0.3250	0.3250	0.3250	11,058,798
02 Dec 2022	0.3100	0.3250	0.3050	0.3200	0.3200	17,463,639
01 Dec 2022	0.2800	0.3000	0.2800	0.3000	0.3000	9,619,266
30 Nov 2022	0.2450	0.2850	0.2450	0.2850	0.2850	7,932,222
29 Nov 2022	0.2450	0.2500	0.2425	0.2450	0.2450	2,174,222
28 Nov 2022	0.2450	0.2475	0.2400	0.2450	0.2450	3,277,077
25 Nov 2022	0.2500	0.2550	0.2450	0.2500	0.2500	1,888,002
24 Nov 2022	0.2500	0.2600	0.2500	0.2500	0.2500	2,324,361
23 Nov 2022	0.2600	0.2600	0.2500	0.2500	0.2500	2,815,855
22 Nov 2022	0.2550	0.2600	0.2500	0.2600	0.2600	3,174,810
21 Nov 2022	0.2550	0.2600	0.2500	0.2500	0.2500	3,907,522
18 Nov 2022	0.2600	0.2650	0.2550	0.2550	0.2550	1,889,410
17 Nov 2022	0.2750	0.2750	0.2600	0.2600	0.2600	2,110,778
16 Nov 2022	0.2700	0.2800	0.2675	0.2750	0.2750	3,236,479
15 Nov 2022	0.2750	0.2775	0.2650	0.2650	0.2650	4,114,690
14 Nov 2022	0.2550	0.2800	0.2550	0.2800	0.2800	9,560,080
11 Nov 2022	0.2500	0.2550	0.2450	0.2500	0.2500	6,080,482
10 Nov 2022	0.2450	0.2500	0.2400	0.2450	0.2450	3,676,593
09 Nov 2022	0.2500	0.2550	0.2425	0.2450	0.2450	2,917,882
08 Nov 2022	0.2500	0.2550	0.2500	0.2500	0.2500	2,064,049
07 Nov 2022	0.2500	0.2500	0.2450	0.2500	0.2500	452,194
04 Nov 2022	0.2400	0.2500	0.2400	0.2500	0.2500	1,409,595
03 Nov 2022	0.2450	0.2500	0.2400	0.2400	0.2400	1,060,692
02 Nov 2022	0.2400	0.2500	0.2400	0.2450	0.2450	2,257,764
01 Nov 2022	0.2400	0.2450	0.2400	0.2450	0.2450	1,005,939
31 Oct 2022	0.2400	0.2450	0.2400	0.2400	0.2400	2,301,400
28 Oct 2022	0.2450	0.2500	0.2350	0.2350	0.2350	2,495,706
27 Oct 2022	0.2350	0.2450	0.2350	0.2450	0.2450	3,641,972
26 Oct 2022	0.2300	0.2400	0.2300	0.2400	0.2400	1,755,231
25 Oct 2022	0.2300	0.2400	0.2300	0.2350	0.2350	1,345,138
24 Oct 2022	0.2350	0.2350	0.2250	0.2300	0.2300	2,137,240
21 Oct 2022	0.2300	0.2400	0.2250	0.2400	0.2400	3,731,350
20 Oct 2022	0.2400	0.2400	0.2300	0.2300	0.2300	1,563,355
19 Oct 2022	0.2350	0.2400	0.2300	0.2400	0.2400	1,733,163
18 Oct 2022	0.2300	0.2350	0.2300	0.2350	0.2350	1,429,985
17 Oct 2022	0.2350	0.2350	0.2250	0.2250	0.2250	1,598,073
14 Oct 2022	0.2350	0.2400	0.2300	0.2300	0.2300	2,856,035
13 Oct 2022	0.2300	0.2350	0.2300	0.2300	0.2300	1,253,520
12 Oct 2022	0.2450	0.2450	0.2350	0.2350	0.2350	1,983,152
11 Oct 2022	0.2500	0.2550	0.2450	0.2450	0.2450	1,332,404
10 Oct 2022	0.2550	0.2600	0.2500	0.2500	0.2500	1,276,740
07 Oct 2022	0.2500	0.2600	0.2500	0.2550	0.2550	2,124,116
06 Oct 2022	0.2450	0.2550	0.2425	0.2550	0.2550	3,462,751
05 Oct 2022	0.2500	0.2600	0.2400	0.2450	0.2450	5,653,022
04 Oct 2022	0.2400	0.2550	0.2400	0.2550	0.2550	2,206,626
03 Oct 2022	0.2400	0.2450	0.2350	0.2350	0.2350	2,057,648
30 Sept 2022	0.2400	0.2450	0.2300	0.2450	0.2450	2,177,241
29 Sept 2022	0.2350	0.2450	0.2300	0.2450	0.2450	2,566,671
28 Sept 2022	0.2250	0.2350	0.2250	0.2300	0.2300	3,861,460
27 Sept 2022	0.2150	0.2250	0.2150	0.2150	0.2150	3,484,557
26 Sept 2022	0.2200	0.2250	0.2075	0.2150	0.2150	8,299,807
23 Sept 2022	0.2350	0.2375	0.2200	0.2250	0.2250	5,549,801
21 Sept 2022	0.2400	0.2450	0.2350	0.2400	0.2400	3,828,272
20 Sept 2022	0.2450	0.2475	0.2400	0.2450	0.2450	1,600,048
19 Sept 2022	0.2550	0.2550	0.2400	0.2400	0.2400	3,583,609
16 Sept 2022	0.2500	0.2550	0.2400	0.2550	0.2550	6,076,205
15 Sept 2022	0.2500	0.2550	0.2500	0.2500	0.2500	1,604,414
14 Sept 2022	0.2450	0.2550	0.2400	0.2500	0.2500	3,500,455
13 Sept 2022	0.2450	0.2550	0.2425	0.2550	0.2550	7,646,230
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,952.38+20.66(+0.06%)

Get our best money-saving hacks and pro tips now

Strike Energy Limited (STX.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,952.38
+20.66(+0.06%)