Australia markets closed

Strike Energy Limited (STX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2550+0.0150 (+6.25%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.24000.25500.24000.25500.25503,001,377
23 June 20220.25500.25500.23750.24000.24002,727,516
22 June 20220.26000.26250.24750.25500.25502,450,032
21 June 20220.25500.26500.25500.25500.25502,535,536
20 June 20220.26500.27000.25000.25500.25503,665,815
17 June 20220.27500.28000.26000.27000.27004,025,493
16 June 20220.27500.28500.27250.28000.28005,526,263
15 June 20220.27500.27500.26500.27000.27003,692,073
14 June 20220.28000.28500.26500.27500.27506,425,907
10 June 20220.30000.30000.29000.30000.30002,700,074
09 June 20220.31000.31250.30000.30000.30001,591,861
08 June 20220.30500.31500.30500.31000.31002,279,702
07 June 20220.30500.31500.30000.30000.30002,553,647
06 June 20220.31000.32000.30000.30000.30003,003,017
03 June 20220.32000.32000.31000.31000.31004,614,691
02 June 20220.30000.33000.30000.32500.32508,537,998
01 June 20220.30000.30500.28500.29000.29002,552,235
31 May 20220.30000.30500.29500.30000.30002,097,840
30 May 20220.30000.31000.30000.30500.30502,361,441
27 May 20220.29500.30500.29500.29500.29503,117,363
26 May 20220.30500.30500.29500.29500.2950554,668
25 May 20220.30000.31000.30000.30000.30001,239,238
24 May 20220.31000.31500.30000.30000.30001,741,477
23 May 20220.31000.31500.30500.30500.30501,189,841
20 May 20220.31000.32000.30500.30500.30502,253,744
19 May 20220.29500.32000.29000.31000.31005,112,721
18 May 20220.31500.33000.30500.30500.30505,776,768
17 May 20220.30000.31500.30000.31000.31001,302,195
16 May 20220.29000.30500.29000.29000.29004,157,433
13 May 20220.29500.30000.29000.29000.2900888,452
12 May 20220.29500.30000.28500.28500.28503,150,336
11 May 20220.29000.29500.28000.29000.29004,251,387
10 May 20220.28500.30000.27000.29500.29509,789,039
09 May 20220.32500.32500.30000.30000.30006,985,193
06 May 20220.33500.33500.32000.32500.32504,709,466
05 May 20220.34500.35000.34000.34000.34003,880,651
04 May 20220.35000.35000.33500.35000.35006,296,115
03 May 20220.34000.36000.33500.34500.345012,582,570
02 May 20220.32500.34000.32500.33000.33003,124,370
29 Apr 20220.33000.33500.32500.33000.33004,665,276
28 Apr 20220.32000.34000.32000.33000.33005,271,384
27 Apr 20220.32000.32500.31500.31500.31504,526,618
26 Apr 20220.33000.33500.32500.32500.32506,422,559
22 Apr 20220.33500.34000.33000.33000.33001,586,166
21 Apr 20220.33500.33500.32000.33500.33503,641,235
20 Apr 20220.33000.33500.32500.32500.32502,677,259
19 Apr 20220.33500.34000.32500.33000.33004,084,007
14 Apr 20220.33000.34000.33000.33000.33007,832,610
13 Apr 20220.32500.33000.32500.32500.32501,692,988
12 Apr 20220.33000.33000.31500.32000.32002,966,805
11 Apr 20220.33500.34000.32000.33000.33004,723,913
08 Apr 20220.31500.33500.31500.33000.33005,342,253
07 Apr 20220.31500.31500.30500.31500.31502,287,049
06 Apr 20220.32000.32000.30500.31000.31003,620,220
05 Apr 20220.31500.33500.30500.31000.31009,940,975
04 Apr 20220.31000.32000.31000.31500.31502,861,537
01 Apr 20220.31000.31500.30500.31000.31002,093,553
31 Mar 20220.31000.31000.30500.31000.31002,188,973
30 Mar 20220.31000.32000.30000.31000.31004,876,803
29 Mar 20220.30000.31500.30000.30500.30502,750,296
28 Mar 20220.31000.32000.30000.30000.30003,810,762
25 Mar 20220.31000.31500.30000.31000.31004,246,217
24 Mar 20220.30000.32000.29500.30500.30506,999,950
23 Mar 20220.29000.30000.29000.29500.29508,139,469
22 Mar 20220.28500.29000.28000.28500.28501,000,005
21 Mar 20220.28500.29000.28000.28000.28002,397,448
18 Mar 20220.27500.29000.27250.29000.29006,611,888
17 Mar 20220.27500.28000.27000.27000.27002,214,254
16 Mar 20220.28000.28000.27000.27000.27002,559,166
15 Mar 20220.28000.28500.27000.27500.27504,878,801
14 Mar 20220.30000.30000.27500.27500.275010,534,333
11 Mar 20220.30000.31000.29500.29500.29508,893,706
10 Mar 20220.30000.30500.29000.30000.30008,229,461
09 Mar 20220.29500.30000.28500.29500.29504,720,165
08 Mar 20220.30000.30000.28500.29000.290015,030,516
07 Mar 20220.32000.32000.28000.28500.285013,164,372
04 Mar 20220.30000.30000.30000.30000.3000-
03 Mar 20220.30000.30000.30000.30000.3000-
02 Mar 20220.28500.30000.27500.30000.30007,227,849
01 Mar 20220.26500.29000.25500.29000.29007,952,140
28 Feb 20220.26000.28000.26000.26500.26506,954,004
25 Feb 20220.27000.27500.25000.25500.25507,650,045
24 Feb 20220.29000.29000.26500.26500.26503,994,401
23 Feb 20220.27500.29500.27500.29000.29006,137,961
22 Feb 20220.27000.29500.27000.28000.28007,076,727
21 Feb 20220.28500.28500.26500.26500.26502,723,688
18 Feb 20220.28500.28500.27500.27500.27502,780,234
17 Feb 20220.29500.31000.28000.28000.280012,152,044
16 Feb 20220.27000.28500.26500.28500.28507,782,114
15 Feb 20220.26000.27000.25000.26500.26507,200,391
14 Feb 20220.27000.27500.25000.25500.25507,440,722
11 Feb 20220.26500.26500.25000.26500.26503,268,181
10 Feb 20220.26500.27000.26000.26500.26503,045,980
09 Feb 20220.26500.26500.25000.26000.26003,621,587
08 Feb 20220.25000.27000.25000.26000.260010,064,601
07 Feb 20220.25000.25500.24000.24500.24504,942,219
04 Feb 20220.24500.25500.24000.25000.25004,302,423
03 Feb 20220.25500.26000.24000.24000.24004,984,843
02 Feb 20220.23500.25500.23500.25500.25506,496,223
01 Feb 20220.21000.22500.21000.22000.2200963,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...