Australia markets closed

Strike Energy Limited (STX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2150-0.0050 (-2.27%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Feb 20240.21500.21500.20500.21000.210010,914,645
26 Feb 20240.21500.22000.20500.21500.215021,279,270
23 Feb 20240.22500.24000.21000.21500.215033,909,099
22 Feb 20240.25000.25500.22500.22500.225034,316,479
21 Feb 20240.21000.24000.21000.24000.240032,961,689
20 Feb 20240.28500.28500.20000.21500.215069,221,034
19 Feb 20240.29500.30250.28500.29000.290035,267,173
16 Feb 20240.31000.32000.29000.29000.290033,216,184
15 Feb 20240.32000.33000.31000.31500.315028,940,678
14 Feb 20240.31000.34000.30750.32000.320035,283,834
13 Feb 20240.33000.33500.29000.31500.315090,063,677
12 Feb 20240.42000.42000.42000.42000.4200-
09 Feb 20240.42000.42000.42000.42000.4200-
08 Feb 20240.42500.43000.41000.42000.420093,201,591
07 Feb 20240.42000.44000.42000.43000.430012,605,292
06 Feb 20240.42500.43500.42000.42000.420010,699,734
05 Feb 20240.43500.43500.41500.42000.420012,923,770
02 Feb 20240.43500.44500.42500.44000.440020,958,616
01 Feb 20240.43000.43250.41500.42500.42508,458,490
31 Jan 20240.42500.44000.42500.43000.43006,085,662
30 Jan 20240.44500.44500.42500.42500.42508,319,260
29 Jan 20240.44500.44500.43250.44000.44006,653,768
25 Jan 20240.43500.44500.43000.44000.44009,015,786
24 Jan 20240.43500.44000.42500.43000.43007,918,747
23 Jan 20240.45500.46000.43250.43500.435014,572,431
22 Jan 20240.45500.46500.45000.46000.46007,544,770
19 Jan 20240.45500.46000.45000.45000.45004,178,643
18 Jan 20240.47000.47000.45000.45500.45508,102,415
17 Jan 20240.47000.49000.46750.47000.470013,739,300
16 Jan 20240.46000.47500.45500.47000.47007,910,202
15 Jan 20240.46000.46000.45000.45500.4550824,986
12 Jan 20240.45000.46000.45000.45500.45506,221,822
11 Jan 20240.48000.48000.44750.45500.45508,873,955
10 Jan 20240.45500.47000.44000.47000.47008,535,792
09 Jan 20240.49000.49750.44500.46000.460022,308,147
08 Jan 20240.50000.50500.49000.49000.490011,840,357
05 Jan 20240.50000.50500.49000.50000.50007,944,404
04 Jan 20240.48500.50500.48500.50000.50009,937,892
03 Jan 20240.47500.49000.46500.49000.49006,734,040
02 Jan 20240.47500.48500.47250.47500.47502,133,808
29 Dec 20230.47000.48500.47000.48000.480019,099,548
28 Dec 20230.47500.48000.47000.48000.480014,161,290
27 Dec 20230.48000.48500.47250.48000.48007,823,724
22 Dec 20230.47000.48000.46250.48000.480016,114,265
21 Dec 20230.46500.47500.44500.47000.470012,830,190
20 Dec 20230.45500.47750.45000.47000.470012,661,421
19 Dec 20230.44500.45500.44000.45500.45507,299,557
18 Dec 20230.45500.46750.44000.44500.44506,741,444
15 Dec 20230.45000.46000.44000.45000.450018,240,292
14 Dec 20230.44000.45750.43500.44500.445015,630,585
13 Dec 20230.43000.44750.42000.44000.440013,614,604
12 Dec 20230.41500.43500.41000.43500.435010,421,067
11 Dec 20230.39000.41500.38750.41500.41509,671,547
08 Dec 20230.38500.39500.38000.38500.38505,126,838
07 Dec 20230.36500.38500.36000.38000.38007,712,071
06 Dec 20230.36500.37500.36000.36500.365011,573,856
05 Dec 20230.38500.39000.35500.36500.365020,642,275
04 Dec 20230.41500.41500.38000.38000.380015,606,496
01 Dec 20230.40000.43000.39500.42000.420010,265,790
30 Nov 20230.40000.40500.39500.40500.405015,437,932
29 Nov 20230.41000.41500.40000.40500.40509,516,499
28 Nov 20230.40000.41500.40000.41000.41004,951,752
27 Nov 20230.41000.41500.39500.40000.40003,180,679
24 Nov 20230.40500.41500.40250.41500.41503,540,319
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...