Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.35000.36000.35000.35500.35505,965,778
03 Feb 20230.35000.36000.35000.35500.35505,965,778
02 Feb 20230.36000.36000.35000.35000.35004,841,353
01 Feb 20230.35500.37000.35500.36500.36504,770,067
31 Jan 20230.35000.35750.35000.35500.355014,212,365
30 Jan 20230.37500.37500.35250.35500.355015,598,043
27 Jan 20230.40000.40000.37000.37000.37009,982,791
25 Jan 20230.40500.40500.38500.40500.40508,643,001
24 Jan 20230.39500.40500.39000.40500.405015,151,930
23 Jan 20230.39000.39500.38500.39500.39507,657,936
20 Jan 20230.38500.39250.38500.39000.39006,110,691
19 Jan 20230.39500.40000.38500.39000.39009,476,990
18 Jan 20230.38000.39000.36500.39000.390031,648,529
17 Jan 20230.38500.38750.37500.37500.37506,164,562
16 Jan 20230.37000.39000.37000.39000.390011,978,759
13 Jan 20230.37500.38000.36500.37000.370015,061,731
12 Jan 20230.38500.39000.37250.38000.38006,869,049
11 Jan 20230.39000.39000.38000.38000.38003,185,734
10 Jan 20230.39500.40000.38500.38500.38506,394,380
09 Jan 20230.38500.40000.38500.39500.39506,624,244
06 Jan 20230.37000.38500.37000.38500.385011,297,835
05 Jan 20230.35500.38500.35500.37500.375016,778,327
04 Jan 20230.32000.34000.32000.33500.33503,747,560
03 Jan 20230.32000.32500.31250.32500.32501,297,475
30 Dec 20220.32000.32000.31250.31500.3150915,213
29 Dec 20220.31000.32000.31000.32000.32002,489,068
28 Dec 20220.32000.32500.31000.32000.32001,912,787
23 Dec 20220.32500.32500.31500.32000.32008,477,272
22 Dec 20220.31500.33000.31500.33000.33004,665,893
21 Dec 20220.31500.33000.31000.31500.315011,665,642
20 Dec 20220.34000.34250.31000.31500.315010,319,167
19 Dec 20220.33000.34000.33000.34000.34008,019,008
16 Dec 20220.34000.35500.33000.33500.33509,516,614
15 Dec 20220.33500.34750.33500.34500.34506,798,496
14 Dec 20220.33500.34500.33000.34500.34504,325,859
13 Dec 20220.33500.34000.32500.32500.32505,657,891
12 Dec 20220.34000.34500.33000.34000.34002,249,356
09 Dec 20220.35500.36000.32500.34500.345022,557,684
08 Dec 20220.37000.38000.35500.37500.375025,541,162
07 Dec 20220.34500.37000.34500.36500.365016,159,216
06 Dec 20220.32000.34500.31500.34000.340013,236,322
05 Dec 20220.32500.34000.32500.32500.325011,058,798
02 Dec 20220.31000.32500.30500.32000.320017,463,639
01 Dec 20220.28000.30000.28000.30000.30009,619,266
30 Nov 20220.24500.28500.24500.28500.28507,932,222
29 Nov 20220.24500.25000.24250.24500.24502,174,222
28 Nov 20220.24500.24750.24000.24500.24503,277,077
25 Nov 20220.25000.25500.24500.25000.25001,888,002
24 Nov 20220.25000.26000.25000.25000.25002,324,361
23 Nov 20220.26000.26000.25000.25000.25002,815,855
22 Nov 20220.25500.26000.25000.26000.26003,174,810
21 Nov 20220.25500.26000.25000.25000.25003,907,522
18 Nov 20220.26000.26500.25500.25500.25501,889,410
17 Nov 20220.27500.27500.26000.26000.26002,110,778
16 Nov 20220.27000.28000.26750.27500.27503,236,479
15 Nov 20220.27500.27750.26500.26500.26504,114,690
14 Nov 20220.25500.28000.25500.28000.28009,560,080
11 Nov 20220.25000.25500.24500.25000.25006,080,482
10 Nov 20220.24500.25000.24000.24500.24503,676,593
09 Nov 20220.25000.25500.24250.24500.24502,917,882
08 Nov 20220.25000.25500.25000.25000.25002,064,049
07 Nov 20220.25000.25000.24500.25000.2500452,194
04 Nov 20220.24000.25000.24000.25000.25001,409,595
03 Nov 20220.24500.25000.24000.24000.24001,060,692
02 Nov 20220.24000.25000.24000.24500.24502,257,764
01 Nov 20220.24000.24500.24000.24500.24501,005,939
31 Oct 20220.24000.24500.24000.24000.24002,301,400
28 Oct 20220.24500.25000.23500.23500.23502,495,706
27 Oct 20220.23500.24500.23500.24500.24503,641,972
26 Oct 20220.23000.24000.23000.24000.24001,755,231
25 Oct 20220.23000.24000.23000.23500.23501,345,138
24 Oct 20220.23500.23500.22500.23000.23002,137,240
21 Oct 20220.23000.24000.22500.24000.24003,731,350
20 Oct 20220.24000.24000.23000.23000.23001,563,355
19 Oct 20220.23500.24000.23000.24000.24001,733,163
18 Oct 20220.23000.23500.23000.23500.23501,429,985
17 Oct 20220.23500.23500.22500.22500.22501,598,073
14 Oct 20220.23500.24000.23000.23000.23002,856,035
13 Oct 20220.23000.23500.23000.23000.23001,253,520
12 Oct 20220.24500.24500.23500.23500.23501,983,152
11 Oct 20220.25000.25500.24500.24500.24501,332,404
10 Oct 20220.25500.26000.25000.25000.25001,276,740
07 Oct 20220.25000.26000.25000.25500.25502,124,116
06 Oct 20220.24500.25500.24250.25500.25503,462,751
05 Oct 20220.25000.26000.24000.24500.24505,653,022
04 Oct 20220.24000.25500.24000.25500.25502,206,626
03 Oct 20220.24000.24500.23500.23500.23502,057,648
30 Sept 20220.24000.24500.23000.24500.24502,177,241
29 Sept 20220.23500.24500.23000.24500.24502,566,671
28 Sept 20220.22500.23500.22500.23000.23003,861,460
27 Sept 20220.21500.22500.21500.21500.21503,484,557
26 Sept 20220.22000.22500.20750.21500.21508,299,807
23 Sept 20220.23500.23750.22000.22500.22505,549,801
21 Sept 20220.24000.24500.23500.24000.24003,828,272
20 Sept 20220.24500.24750.24000.24500.24501,600,048
19 Sept 20220.25500.25500.24000.24000.24003,583,609
16 Sept 20220.25000.25500.24000.25500.25506,076,205
15 Sept 20220.25000.25500.25000.25000.25001,604,414
14 Sept 20220.24500.25500.24000.25000.25003,500,455
13 Sept 20220.24500.25500.24250.25500.25507,646,230
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...