Australia markets close in 5 hours 38 minutes

Strike Energy Limited (STX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.37500.0000 (0.00%)
As of 4:10PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20210.37500.37500.37500.37500.3750-
14 Apr 20210.38500.39000.37250.37500.37502,927,573
13 Apr 20210.38000.39000.37500.38000.38001,306,906
12 Apr 20210.39000.39500.38000.39000.39004,308,254
09 Apr 20210.36000.39000.35500.39000.39008,272,757
08 Apr 20210.34500.35500.34000.35500.35506,547,962
07 Apr 20210.33000.33000.33000.33000.3300-
06 Apr 20210.33000.33000.33000.33000.3300-
01 Apr 20210.32000.33000.32000.33000.33001,371,485
31 Mar 20210.33000.33000.31500.31500.31503,904,460
30 Mar 20210.34000.34000.33000.33500.3350963,403
29 Mar 20210.32500.34000.32500.34000.34002,440,504
26 Mar 20210.32000.32500.32000.32000.32001,577,567
25 Mar 20210.32000.32500.32000.32000.3200594,352
24 Mar 20210.32000.32500.31500.31500.31502,416,283
23 Mar 20210.31000.32000.31000.32000.3200732,770
22 Mar 20210.31500.31500.30000.31000.31003,541,345
19 Mar 20210.32000.33500.31750.33000.33002,430,561
18 Mar 20210.33000.33000.31500.32000.32006,232,977
17 Mar 20210.30500.30500.29000.30000.30002,450,229
16 Mar 20210.31000.31000.29500.30500.30503,080,145
15 Mar 20210.31500.31500.30000.30500.30502,580,168
12 Mar 20210.31500.31500.30000.30500.30503,420,555
11 Mar 20210.32000.32000.30000.31000.31002,860,344
10 Mar 20210.33000.33000.31500.32000.32002,892,424
09 Mar 20210.33000.33500.32000.33000.33002,646,232
08 Mar 20210.32500.33000.32000.32000.32001,587,026
05 Mar 20210.33000.33000.31000.32000.32001,509,098
04 Mar 20210.31000.32000.30250.32000.32002,463,128
03 Mar 20210.30500.31000.30000.30500.3050993,869
02 Mar 20210.32000.32000.30000.30000.30001,084,374
01 Mar 20210.31000.31500.30500.31500.3150785,228
26 Feb 20210.31500.32250.31000.31000.31002,649,381
25 Feb 20210.30500.31500.30000.31500.31501,134,817
24 Feb 20210.30500.31000.29500.30500.30501,150,151
23 Feb 20210.30000.30500.29500.30500.30501,524,129
22 Feb 20210.29500.30000.29000.30000.30001,478,158
19 Feb 20210.29500.29750.29000.29000.29001,113,000
18 Feb 20210.29000.29500.29000.29000.2900794,762
17 Feb 20210.29000.29250.28500.28500.28501,295,497
16 Feb 20210.29000.29500.28500.29000.29001,915,502
15 Feb 20210.30000.30000.29000.29000.29002,192,346
12 Feb 20210.29000.30000.29000.30000.30001,538,107
11 Feb 20210.30000.30000.29000.29000.29001,001,127
10 Feb 20210.30000.30000.29000.29500.2950903,407
09 Feb 20210.30000.30000.29500.30000.3000786,020
08 Feb 20210.30000.30000.29000.30000.30001,442,872
05 Feb 20210.30000.30500.29500.30000.30001,624,114
04 Feb 20210.30000.30500.29000.30500.30505,397,506
03 Feb 20210.30500.31000.29000.29000.29002,934,468
02 Feb 20210.30500.31500.30000.30500.30501,758,376
01 Feb 20210.28500.30500.27000.30000.30004,551,947
29 Jan 20210.31500.31750.28000.29000.29005,159,182
28 Jan 20210.33000.33000.31000.31000.31002,404,895
27 Jan 20210.34500.34500.33000.33000.33001,674,735
25 Jan 20210.33500.35000.33000.34500.34501,808,134
22 Jan 20210.32500.33500.32000.33500.33503,855,071
21 Jan 20210.33500.33500.32000.32000.32002,095,440
20 Jan 20210.33500.34000.33000.33000.33001,236,080
19 Jan 20210.34000.34000.32500.32500.32502,710,339
18 Jan 20210.35000.35500.34000.34000.34003,799,843
15 Jan 20210.34500.35500.34500.35000.35004,536,924
14 Jan 20210.33500.34500.33250.34000.34002,977,703
13 Jan 20210.34000.34750.33500.33500.33507,510,140
12 Jan 20210.34000.34000.33000.33500.33503,748,802
11 Jan 20210.33000.34500.33000.33000.33006,439,285
08 Jan 20210.33000.33000.32000.32500.32502,304,794
07 Jan 20210.31500.33000.31500.33000.33003,540,148
06 Jan 20210.29000.31500.28000.31000.31007,716,161
05 Jan 20210.29000.29000.28000.28500.28502,462,849
04 Jan 20210.27000.29000.25500.29000.29006,916,776
31 Dec 20200.28000.28500.28000.28500.2850265,377
30 Dec 20200.28500.28500.27500.28000.2800746,435
29 Dec 20200.28000.28500.28000.28000.2800422,913
24 Dec 20200.29000.29000.28000.28000.28001,168,916
23 Dec 20200.29000.29000.28500.29000.29001,052,377
22 Dec 20200.28500.28500.27500.28000.28001,124,604
21 Dec 20200.28500.29000.28000.28000.28001,684,313
18 Dec 20200.28000.28500.28000.28500.28502,228,960
17 Dec 20200.28000.28000.27000.28000.28001,032,378
16 Dec 20200.28000.28000.27500.27500.27501,015,191
15 Dec 20200.27500.28000.27000.27000.27001,890,833
14 Dec 20200.28000.28000.27000.27000.27001,202,831
11 Dec 20200.27000.28000.27000.28000.28001,468,793
10 Dec 20200.27000.27000.26500.26500.26501,069,968
09 Dec 20200.27000.27500.27000.27000.27001,485,466
08 Dec 20200.27500.28000.27000.27000.27001,062,137
07 Dec 20200.28000.28500.27000.27000.27001,465,542
04 Dec 20200.28000.28000.27500.28000.28001,158,491
03 Dec 20200.28000.28000.27000.27500.2750911,534
02 Dec 20200.27500.28000.27000.27000.27001,626,271
01 Dec 20200.27000.27500.27000.27000.2700777,072
30 Nov 20200.27000.28000.27000.27000.27001,370,509
27 Nov 20200.27500.27500.27000.27000.2700743,314
26 Nov 20200.27000.28000.27000.27500.27501,948,960
25 Nov 20200.26000.27000.26000.26500.26503,175,425
24 Nov 20200.26500.26500.25500.26000.26001,291,370
23 Nov 20200.25000.26000.25000.26000.26001,462,567
20 Nov 20200.25000.25500.24500.24500.24501,147,172
19 Nov 20200.24000.25000.24000.24500.2450210,376
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...