Australia markets open in 7 hours 18 minutes

Strike Energy Limited (STX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.23500.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 20240.23500.24000.23000.23500.23508,896,067
10 Oct 20240.23500.24000.23000.23500.23508,896,067
09 Oct 20240.22500.23500.21500.23500.235011,398,752
08 Oct 20240.22000.23500.22000.22500.22509,857,423
07 Oct 20240.23000.23000.22500.23000.23002,395,291
04 Oct 20240.21500.23000.20750.23000.230012,945,359
03 Oct 20240.22000.22500.21000.21000.21006,439,241
02 Oct 20240.21000.22500.20500.22500.225012,366,582
01 Oct 20240.22500.22500.20500.21000.21006,409,909
30 Sept 20240.22000.22500.21250.22000.22005,196,902
27 Sept 20240.22000.22500.21000.21500.215020,802,079
26 Sept 20240.19500.22500.19500.22000.220013,997,381
25 Sept 20240.19500.20500.19500.20000.20003,869,753
24 Sept 20240.19500.20000.19000.19500.19507,689,955
23 Sept 20240.21500.22000.19000.19500.195019,753,356
20 Sept 20240.22500.23000.21500.22000.2200101,352,930
19 Sept 20240.21000.23000.21000.22500.225013,321,700
18 Sept 20240.20500.21250.20000.20500.20508,814,154
17 Sept 20240.20000.20500.19750.20500.20504,574,409
16 Sept 20240.20500.20500.19500.20000.20003,167,314
13 Sept 20240.19000.20500.18750.20000.20009,285,581
12 Sept 20240.18500.19000.18000.18500.18507,063,199
11 Sept 20240.17500.19000.17500.18000.180010,436,082
10 Sept 20240.18500.18500.17500.18000.18008,494,540
09 Sept 20240.18000.18500.17500.18000.18009,095,190
06 Sept 20240.17000.18500.17000.18500.185012,016,297
05 Sept 20240.18500.19000.17000.17000.170015,988,701
04 Sept 20240.19000.19500.18500.18500.185019,180,635
03 Sept 20240.19500.20500.18750.20000.200088,926,750
02 Sept 20240.19500.19500.19500.19500.1950-
30 Aug 20240.19500.19500.19500.19500.1950-
29 Aug 20240.19000.19750.18750.19500.195010,994,669
28 Aug 20240.19500.19750.18500.19000.190014,800,102
27 Aug 20240.18000.20000.17750.20000.200026,235,746
26 Aug 20240.17000.17000.16000.16500.165011,085,002
23 Aug 20240.16500.17000.16000.17000.170010,270,615
22 Aug 20240.17000.17250.16500.17000.17009,545,920
21 Aug 20240.17000.17250.16500.17000.17006,373,694
20 Aug 20240.17500.18500.16750.17500.175012,627,241
19 Aug 20240.17500.17500.16750.17000.17006,261,853
16 Aug 20240.18000.18000.17000.17500.17506,732,442
15 Aug 20240.19000.19000.17500.18000.180012,349,540
14 Aug 20240.17500.18500.17500.18500.18506,707,151
13 Aug 20240.17500.17500.16250.17000.170013,666,879
12 Aug 20240.18000.18500.17000.17000.17009,762,395
09 Aug 20240.18500.18500.18000.18000.18003,524,341
08 Aug 20240.18500.18750.18000.18000.18004,561,332
07 Aug 20240.19000.19250.18000.19000.19008,619,280
06 Aug 20240.19500.20000.19000.19000.19006,723,332
05 Aug 20240.20000.20000.19000.19000.19008,319,514
02 Aug 20240.20500.21000.20000.20000.20005,415,699
01 Aug 20240.20500.21500.20000.20500.20507,560,088
31 July 20240.19000.20500.19000.20000.20008,916,064
30 July 20240.20000.20000.19000.19000.19004,506,124
29 July 20240.20000.20250.19500.20000.20005,714,316
26 July 20240.19500.20000.19000.20000.20006,809,582
25 July 20240.19500.20000.19000.19500.195010,080,242
24 July 20240.20000.20500.19500.19500.195012,884,832
23 July 20240.21000.21000.20000.20000.20006,872,075
22 July 20240.20500.20750.20000.20500.20507,397,148
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...