Australia markets open in 4 hours 11 minutes

Strike Energy Limited (STX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2100-0.0150 (-6.67%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.22500.23000.20500.21000.21007,311,796
24 Jan 20220.25000.25500.22000.22500.225011,929,164
21 Jan 20220.26000.26000.24000.25000.25006,898,444
20 Jan 20220.24500.26000.24000.25500.25507,735,747
19 Jan 20220.23500.24500.22500.24000.24004,538,552
18 Jan 20220.22000.23750.22000.23500.235015,373,466
17 Jan 20220.20000.22000.20000.21500.21508,668,440
14 Jan 20220.20500.21000.19750.20000.20007,268,492
13 Jan 20220.21000.21000.20000.20500.20502,269,478
12 Jan 20220.20000.21000.19500.20500.20505,937,254
11 Jan 20220.21000.21000.19500.20000.20005,607,721
10 Jan 20220.20500.21000.20500.21000.21002,862,145
07 Jan 20220.20500.21000.19500.20500.20504,069,978
06 Jan 20220.21000.21500.20000.20500.20503,668,432
05 Jan 20220.21500.22000.21000.21000.21004,312,245
04 Jan 20220.20500.21500.20250.21500.21503,125,411
31 Dec 20210.21500.21500.20500.20500.20504,598,506
30 Dec 20210.22500.22500.20500.21000.21005,698,593
29 Dec 20210.22000.23000.21500.22500.22506,935,370
24 Dec 20210.21500.21500.20500.21000.21001,654,724
23 Dec 20210.20000.21500.20000.20500.20503,084,616
22 Dec 20210.20500.21500.19500.20500.20505,242,513
21 Dec 20210.19500.20500.19250.20000.20004,394,153
20 Dec 20210.21500.22000.19000.19000.19009,338,707
17 Dec 20210.20500.22000.20500.21500.215014,909,170
16 Dec 20210.20500.21000.20000.20000.20006,176,080
15 Dec 20210.18500.20000.18500.20000.20007,840,074
14 Dec 20210.18000.18250.17500.18000.18002,044,011
13 Dec 20210.18500.18500.17500.18000.18002,470,849
10 Dec 20210.17500.18000.17000.18000.18005,237,927
09 Dec 20210.17500.18500.17000.17500.175010,707,720
08 Dec 20210.16500.17500.16000.17000.17004,990,740
07 Dec 20210.16500.17000.15500.15500.15502,602,081
06 Dec 20210.16500.18000.15750.16000.160010,171,183
03 Dec 20210.15000.15000.15000.15000.1500-
02 Dec 20210.15500.16000.14500.15000.15007,726,906
01 Dec 20210.16000.16500.15500.15500.15503,773,819
30 Nov 20210.17000.17000.15500.15500.15508,006,622
29 Nov 20210.15500.17000.15500.17000.17003,733,580
26 Nov 20210.16500.16500.15500.16000.16002,163,487
25 Nov 20210.16000.16500.15750.16000.16003,338,402
24 Nov 20210.16500.17000.16000.16000.16004,104,293
23 Nov 20210.17000.17000.16000.16000.16002,316,900
22 Nov 20210.17000.17000.16500.16500.16502,230,224
19 Nov 20210.17000.17500.16750.17500.1750688,031
18 Nov 20210.17500.17500.16500.16500.16501,997,816
17 Nov 20210.17500.18000.17500.17500.17504,331,860
16 Nov 20210.17000.17500.16500.17000.17003,257,520
15 Nov 20210.17000.17500.16500.16500.16506,651,819
12 Nov 20210.17500.17500.16000.17000.17005,473,344
11 Nov 20210.16000.17500.15500.17500.17504,962,046
10 Nov 20210.16500.16500.15500.15500.15507,613,684
09 Nov 20210.16500.17000.16000.16500.16502,939,278
08 Nov 20210.16500.17250.16500.17000.17003,837,506
05 Nov 20210.17000.17000.15500.16000.16007,943,172
04 Nov 20210.17500.18000.16500.17000.17003,615,128
03 Nov 20210.17500.17500.17000.17500.17504,982,801
02 Nov 20210.17500.17500.16500.16500.16504,189,266
01 Nov 20210.17000.17500.16500.16500.16502,280,521
29 Oct 20210.17500.17500.16500.17000.17004,526,141
28 Oct 20210.18000.18000.17000.17000.17002,647,108
27 Oct 20210.18000.18500.17500.17500.17504,553,132
26 Oct 20210.17000.18000.17000.18000.180014,417,122
25 Oct 20210.17500.17500.16500.17000.170012,915,861
22 Oct 20210.18000.18000.17000.17500.175013,878,176
21 Oct 20210.19500.19500.17500.17500.17509,092,616
20 Oct 20210.19500.19500.19000.19000.19001,720,825
19 Oct 20210.19000.19500.18500.19000.19004,662,564
18 Oct 20210.20000.20000.18000.19000.190011,861,441
15 Oct 20210.19000.20000.18500.19500.195014,976,746
14 Oct 20210.19500.20500.18000.18500.185020,657,292
13 Oct 20210.19500.21000.18500.19000.190043,159,529
12 Oct 20210.22500.23000.18500.18500.185043,586,687
11 Oct 20210.25500.25500.22500.22500.225023,114,607
08 Oct 20210.27000.28000.27000.28000.28003,045,343
07 Oct 20210.27000.27500.26000.26000.26002,210,854
06 Oct 20210.26000.27500.26000.27000.27004,301,206
05 Oct 20210.27000.27000.25500.25500.25502,651,378
04 Oct 20210.27000.27250.26000.26500.26502,449,970
01 Oct 20210.26500.27500.26000.26000.26003,861,797
30 Sept 20210.29000.29000.26500.26500.26505,908,832
29 Sept 20210.27500.29000.27250.29000.29002,801,595
28 Sept 20210.27500.28500.27000.27500.27504,112,118
27 Sept 20210.28500.29000.27500.28000.28002,341,268
24 Sept 20210.29000.29500.28000.28500.28501,832,379
23 Sept 20210.28500.30000.28500.29500.29501,497,998
22 Sept 20210.29000.29500.28500.28500.28506,035,822
21 Sept 20210.29500.29500.29000.29500.29504,080,794
20 Sept 20210.30000.31000.29500.29500.29506,250,949
17 Sept 20210.30000.31000.29500.30000.300042,261,784
16 Sept 20210.30000.30000.29000.29500.29502,807,711
15 Sept 20210.29000.30000.29000.29500.29505,846,127
14 Sept 20210.28000.29000.28000.29000.29002,999,295
13 Sept 20210.27000.28000.27000.27500.27504,409,891
10 Sept 20210.28000.29000.28000.29000.29002,964,710
09 Sept 20210.28500.29000.27500.27500.27504,968,439
08 Sept 20210.28000.29000.27500.28500.28504,099,575
07 Sept 20210.27500.28000.27000.28000.28003,910,551
06 Sept 20210.26000.27000.26000.27000.27007,177,518
03 Sept 20210.26000.26000.25500.26000.26002,990,074
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...