Australia markets closed

Strike Energy Limited (STX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2050+0.0050 (+2.50%)
At close: 04:10PM AEST
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20240.20500.20700.20000.20500.20507,375,458
19 July 20240.20500.21000.20000.20000.20008,776,528
18 July 20240.21000.21250.20500.21000.21006,689,964
17 July 20240.21000.21500.21000.21000.21004,884,628
16 July 20240.21500.21500.21000.21000.21003,776,042
15 July 20240.21500.21750.21000.21500.21504,935,421
12 July 20240.22000.22000.21500.21500.21505,217,822
11 July 20240.22000.22000.21500.21500.21505,706,194
10 July 20240.22000.22500.21500.22000.22004,763,457
09 July 20240.22500.23000.22000.22500.22509,322,397
08 July 20240.22500.22750.22000.22000.22004,276,471
05 July 20240.22500.23000.22250.23000.23008,774,037
04 July 20240.22500.23250.22000.22500.225011,385,391
03 July 20240.23000.23000.22000.22500.22507,009,160
02 July 20240.23500.24000.23000.23000.23008,087,248
01 July 20240.26000.26000.23000.23500.235028,725,821
28 June 20240.24500.28250.24500.28000.280026,828,374
27 June 20240.24000.25000.23750.25000.250013,785,141
26 June 20240.23000.24000.22250.23500.235012,384,934
25 June 20240.23000.23000.22000.23000.230010,362,185
24 June 20240.23000.23000.22000.23000.23008,700,888
21 June 20240.22500.23000.21500.22500.225014,958,805
20 June 20240.20500.21500.20250.21500.215010,984,171
19 June 20240.20500.21000.19500.20000.20009,921,852
18 June 20240.20500.20500.19500.20000.20006,437,330
17 June 20240.20500.20500.19500.20000.20004,841,680
14 June 20240.20500.20500.19500.20500.20508,954,130
13 June 20240.20500.20500.19500.20500.20508,622,482
12 June 20240.21500.22000.20500.20500.205010,412,396
11 June 20240.20000.21500.20000.21500.215020,116,625
07 June 20240.19000.19500.19000.19000.19005,061,216
06 June 20240.19500.20000.19000.19500.19509,842,931
05 June 20240.20000.20000.19500.19500.19507,523,943
04 June 20240.20500.21000.20000.20500.20505,552,860
03 June 20240.20500.21500.20000.21000.210015,309,730
31 May 20240.20000.20750.19000.20000.200021,537,905
30 May 20240.21000.21250.20000.20000.20009,486,628
29 May 20240.22000.22250.21000.21000.21007,419,757
28 May 20240.21000.22500.21000.22000.220010,514,667
27 May 20240.21500.21500.20000.20500.20507,153,272
24 May 20240.21500.22000.21250.21500.21505,655,571
23 May 20240.21000.22000.20500.22000.22004,639,517
22 May 20240.21000.21500.21000.21500.215012,294,281
21 May 20240.21000.21500.20500.21000.21008,720,055
20 May 20240.21500.21500.20750.21000.21009,401,575
17 May 20240.22500.22500.21000.21500.215020,546,760
16 May 20240.24500.24500.22500.22500.225010,324,064
15 May 20240.24500.24750.24000.24500.24507,583,502
14 May 20240.24000.24500.23500.24500.24504,765,710
13 May 20240.24000.24250.23000.23500.23508,657,946
10 May 20240.23500.24250.23000.24000.240010,012,888
09 May 20240.22000.24000.22000.23500.235014,435,960
08 May 20240.22000.22500.21500.22000.22006,259,210
07 May 20240.21500.22500.21500.22500.22503,338,980
06 May 20240.22000.22500.21500.21500.21505,431,055
03 May 20240.23000.23250.22000.22000.22005,531,983
02 May 20240.23000.23250.22500.23000.23005,442,522
01 May 20240.21500.23250.21500.23000.23007,568,728
30 Apr 20240.22000.22500.21500.22000.22004,892,139
29 Apr 20240.20500.22000.20000.22000.22008,948,804
26 Apr 20240.20000.20250.19500.20000.20007,464,298
24 Apr 20240.21000.21250.19750.20000.200011,130,737
23 Apr 20240.21500.21750.21000.21000.21006,195,553
22 Apr 20240.21500.22000.21000.21500.21505,721,596
19 Apr 20240.21500.22000.21500.21500.21504,044,097
18 Apr 20240.22000.22500.21500.22000.22003,519,482
17 Apr 20240.21500.22500.21500.22000.22004,975,469
16 Apr 20240.23000.23000.21500.21500.21508,905,466
15 Apr 20240.23000.23500.22250.23000.23007,587,414
12 Apr 20240.23500.24000.22500.23000.23008,087,736
11 Apr 20240.23000.24000.23000.24000.24007,930,985
10 Apr 20240.23500.24000.23000.23500.23504,609,247
09 Apr 20240.24000.24250.23250.23500.23504,696,684
08 Apr 20240.25000.25000.23500.23500.23505,595,681
05 Apr 20240.25000.26000.24750.25000.25004,446,575
04 Apr 20240.25000.25500.24500.25500.25505,023,540
03 Apr 20240.25000.25500.24500.25000.25005,019,007
02 Apr 20240.25500.26000.24750.26000.26008,950,050
28 Mar 20240.24000.26000.24000.26000.260011,096,871
27 Mar 20240.23500.24000.23000.24000.24007,363,772
26 Mar 20240.24000.24250.23000.23500.235018,585,704
25 Mar 20240.24000.24000.23500.23500.23503,988,912
22 Mar 20240.23500.24500.23500.23500.23504,801,111
21 Mar 20240.25000.25500.23500.24000.240014,142,020
20 Mar 20240.25000.25750.24500.25000.25007,923,271
19 Mar 20240.24500.25000.24000.25000.25007,155,281
18 Mar 20240.25500.26000.23750.24000.240014,872,674
15 Mar 20240.24000.26250.24000.26000.260031,242,152
14 Mar 20240.24000.24750.23750.24500.24509,624,740
13 Mar 20240.23000.24000.22000.23500.235014,299,159
12 Mar 20240.21500.23000.21250.23000.230013,281,676
11 Mar 20240.22000.22250.21000.21000.21007,574,669
08 Mar 20240.21500.22500.21500.22500.225010,759,455
07 Mar 20240.21500.22000.21000.21500.21508,465,665
06 Mar 20240.20500.21500.20500.21500.215010,018,691
05 Mar 20240.22500.22500.20500.20500.205021,602,893
04 Mar 20240.21000.22000.21000.22000.22008,155,858
01 Mar 20240.22000.22500.21000.21000.210016,439,352
29 Feb 20240.21500.21500.20500.21500.215027,940,349
28 Feb 20240.22000.22750.20500.21000.210033,917,049
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...