Australia markets open in 7 hours 33 minutes

Strike Energy Limited (STX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3650-0.0150 (-3.95%)
At close: 04:10PM AEDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20230.37000.37500.36000.36500.36503,847,275
27 Mar 20230.37000.37500.36000.36500.36503,847,275
24 Mar 20230.37500.38500.36500.38000.38004,045,224
23 Mar 20230.38000.38500.36500.37500.37506,425,890
22 Mar 20230.37000.38500.37000.38000.38003,605,314
21 Mar 20230.38000.39000.36750.37000.37005,678,615
20 Mar 20230.39500.40000.37250.37500.37508,525,316
17 Mar 20230.37500.39500.37250.39500.395096,388,498
16 Mar 20230.38000.38500.36000.37000.37009,323,590
15 Mar 20230.37500.39000.37250.39000.39006,055,566
14 Mar 20230.38500.38750.37000.37500.37508,925,465
13 Mar 20230.39500.40000.38250.39000.39007,063,022
10 Mar 20230.40000.40000.39000.39500.39504,682,048
09 Mar 20230.38500.40000.38500.40000.40004,209,507
08 Mar 20230.39000.39500.38000.38500.38505,464,555
07 Mar 20230.39000.40000.38500.39500.39508,346,488
06 Mar 20230.38000.39000.37500.39000.39007,416,401
03 Mar 20230.37500.38500.37000.37500.37507,686,693
02 Mar 20230.37500.38500.37000.37500.375010,677,731
01 Mar 20230.35500.37500.35250.37000.37007,312,191
28 Feb 20230.33500.35500.33500.35000.350072,400,931
27 Feb 20230.33500.34500.33250.34000.34006,975,608
24 Feb 20230.32000.34500.31500.33500.335010,401,492
23 Feb 20230.32000.32500.30500.31000.31005,658,888
22 Feb 20230.30500.32500.30000.32000.32008,566,637
21 Feb 20230.31000.32500.30500.30500.30509,597,236
20 Feb 20230.32500.33000.30250.30500.305013,081,268
17 Feb 20230.34000.34000.32500.33000.33002,845,494
16 Feb 20230.34000.34500.33500.34000.34004,375,489
15 Feb 20230.35000.36500.34000.34000.34007,963,505
14 Feb 20230.36000.37000.34000.34500.345012,898,812
13 Feb 20230.36500.37500.36000.36500.36504,773,095
10 Feb 20230.36500.37000.36000.36000.36006,533,689
09 Feb 20230.36500.38000.36000.37000.370010,909,367
08 Feb 20230.36000.37000.35500.36500.365020,941,987
07 Feb 20230.35500.36000.35000.36000.360012,886,956
06 Feb 20230.35500.36500.34500.36000.360012,362,922
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...