Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2021	0.3750	0.3750	0.3750	0.3750	0.3750	-
14 Apr 2021	0.3850	0.3900	0.3725	0.3750	0.3750	2,927,573
13 Apr 2021	0.3800	0.3900	0.3750	0.3800	0.3800	1,306,906
12 Apr 2021	0.3900	0.3950	0.3800	0.3900	0.3900	4,308,254
09 Apr 2021	0.3600	0.3900	0.3550	0.3900	0.3900	8,272,757
08 Apr 2021	0.3450	0.3550	0.3400	0.3550	0.3550	6,547,962
07 Apr 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
06 Apr 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Apr 2021	0.3200	0.3300	0.3200	0.3300	0.3300	1,371,485
31 Mar 2021	0.3300	0.3300	0.3150	0.3150	0.3150	3,904,460
30 Mar 2021	0.3400	0.3400	0.3300	0.3350	0.3350	963,403
29 Mar 2021	0.3250	0.3400	0.3250	0.3400	0.3400	2,440,504
26 Mar 2021	0.3200	0.3250	0.3200	0.3200	0.3200	1,577,567
25 Mar 2021	0.3200	0.3250	0.3200	0.3200	0.3200	594,352
24 Mar 2021	0.3200	0.3250	0.3150	0.3150	0.3150	2,416,283
23 Mar 2021	0.3100	0.3200	0.3100	0.3200	0.3200	732,770
22 Mar 2021	0.3150	0.3150	0.3000	0.3100	0.3100	3,541,345
19 Mar 2021	0.3200	0.3350	0.3175	0.3300	0.3300	2,430,561
18 Mar 2021	0.3300	0.3300	0.3150	0.3200	0.3200	6,232,977
17 Mar 2021	0.3050	0.3050	0.2900	0.3000	0.3000	2,450,229
16 Mar 2021	0.3100	0.3100	0.2950	0.3050	0.3050	3,080,145
15 Mar 2021	0.3150	0.3150	0.3000	0.3050	0.3050	2,580,168
12 Mar 2021	0.3150	0.3150	0.3000	0.3050	0.3050	3,420,555
11 Mar 2021	0.3200	0.3200	0.3000	0.3100	0.3100	2,860,344
10 Mar 2021	0.3300	0.3300	0.3150	0.3200	0.3200	2,892,424
09 Mar 2021	0.3300	0.3350	0.3200	0.3300	0.3300	2,646,232
08 Mar 2021	0.3250	0.3300	0.3200	0.3200	0.3200	1,587,026
05 Mar 2021	0.3300	0.3300	0.3100	0.3200	0.3200	1,509,098
04 Mar 2021	0.3100	0.3200	0.3025	0.3200	0.3200	2,463,128
03 Mar 2021	0.3050	0.3100	0.3000	0.3050	0.3050	993,869
02 Mar 2021	0.3200	0.3200	0.3000	0.3000	0.3000	1,084,374
01 Mar 2021	0.3100	0.3150	0.3050	0.3150	0.3150	785,228
26 Feb 2021	0.3150	0.3225	0.3100	0.3100	0.3100	2,649,381
25 Feb 2021	0.3050	0.3150	0.3000	0.3150	0.3150	1,134,817
24 Feb 2021	0.3050	0.3100	0.2950	0.3050	0.3050	1,150,151
23 Feb 2021	0.3000	0.3050	0.2950	0.3050	0.3050	1,524,129
22 Feb 2021	0.2950	0.3000	0.2900	0.3000	0.3000	1,478,158
19 Feb 2021	0.2950	0.2975	0.2900	0.2900	0.2900	1,113,000
18 Feb 2021	0.2900	0.2950	0.2900	0.2900	0.2900	794,762
17 Feb 2021	0.2900	0.2925	0.2850	0.2850	0.2850	1,295,497
16 Feb 2021	0.2900	0.2950	0.2850	0.2900	0.2900	1,915,502
15 Feb 2021	0.3000	0.3000	0.2900	0.2900	0.2900	2,192,346
12 Feb 2021	0.2900	0.3000	0.2900	0.3000	0.3000	1,538,107
11 Feb 2021	0.3000	0.3000	0.2900	0.2900	0.2900	1,001,127
10 Feb 2021	0.3000	0.3000	0.2900	0.2950	0.2950	903,407
09 Feb 2021	0.3000	0.3000	0.2950	0.3000	0.3000	786,020
08 Feb 2021	0.3000	0.3000	0.2900	0.3000	0.3000	1,442,872
05 Feb 2021	0.3000	0.3050	0.2950	0.3000	0.3000	1,624,114
04 Feb 2021	0.3000	0.3050	0.2900	0.3050	0.3050	5,397,506
03 Feb 2021	0.3050	0.3100	0.2900	0.2900	0.2900	2,934,468
02 Feb 2021	0.3050	0.3150	0.3000	0.3050	0.3050	1,758,376
01 Feb 2021	0.2850	0.3050	0.2700	0.3000	0.3000	4,551,947
29 Jan 2021	0.3150	0.3175	0.2800	0.2900	0.2900	5,159,182
28 Jan 2021	0.3300	0.3300	0.3100	0.3100	0.3100	2,404,895
27 Jan 2021	0.3450	0.3450	0.3300	0.3300	0.3300	1,674,735
25 Jan 2021	0.3350	0.3500	0.3300	0.3450	0.3450	1,808,134
22 Jan 2021	0.3250	0.3350	0.3200	0.3350	0.3350	3,855,071
21 Jan 2021	0.3350	0.3350	0.3200	0.3200	0.3200	2,095,440
20 Jan 2021	0.3350	0.3400	0.3300	0.3300	0.3300	1,236,080
19 Jan 2021	0.3400	0.3400	0.3250	0.3250	0.3250	2,710,339
18 Jan 2021	0.3500	0.3550	0.3400	0.3400	0.3400	3,799,843
15 Jan 2021	0.3450	0.3550	0.3450	0.3500	0.3500	4,536,924
14 Jan 2021	0.3350	0.3450	0.3325	0.3400	0.3400	2,977,703
13 Jan 2021	0.3400	0.3475	0.3350	0.3350	0.3350	7,510,140
12 Jan 2021	0.3400	0.3400	0.3300	0.3350	0.3350	3,748,802
11 Jan 2021	0.3300	0.3450	0.3300	0.3300	0.3300	6,439,285
08 Jan 2021	0.3300	0.3300	0.3200	0.3250	0.3250	2,304,794
07 Jan 2021	0.3150	0.3300	0.3150	0.3300	0.3300	3,540,148
06 Jan 2021	0.2900	0.3150	0.2800	0.3100	0.3100	7,716,161
05 Jan 2021	0.2900	0.2900	0.2800	0.2850	0.2850	2,462,849
04 Jan 2021	0.2700	0.2900	0.2550	0.2900	0.2900	6,916,776
31 Dec 2020	0.2800	0.2850	0.2800	0.2850	0.2850	265,377
30 Dec 2020	0.2850	0.2850	0.2750	0.2800	0.2800	746,435
29 Dec 2020	0.2800	0.2850	0.2800	0.2800	0.2800	422,913
24 Dec 2020	0.2900	0.2900	0.2800	0.2800	0.2800	1,168,916
23 Dec 2020	0.2900	0.2900	0.2850	0.2900	0.2900	1,052,377
22 Dec 2020	0.2850	0.2850	0.2750	0.2800	0.2800	1,124,604
21 Dec 2020	0.2850	0.2900	0.2800	0.2800	0.2800	1,684,313
18 Dec 2020	0.2800	0.2850	0.2800	0.2850	0.2850	2,228,960
17 Dec 2020	0.2800	0.2800	0.2700	0.2800	0.2800	1,032,378
16 Dec 2020	0.2800	0.2800	0.2750	0.2750	0.2750	1,015,191
15 Dec 2020	0.2750	0.2800	0.2700	0.2700	0.2700	1,890,833
14 Dec 2020	0.2800	0.2800	0.2700	0.2700	0.2700	1,202,831
11 Dec 2020	0.2700	0.2800	0.2700	0.2800	0.2800	1,468,793
10 Dec 2020	0.2700	0.2700	0.2650	0.2650	0.2650	1,069,968
09 Dec 2020	0.2700	0.2750	0.2700	0.2700	0.2700	1,485,466
08 Dec 2020	0.2750	0.2800	0.2700	0.2700	0.2700	1,062,137
07 Dec 2020	0.2800	0.2850	0.2700	0.2700	0.2700	1,465,542
04 Dec 2020	0.2800	0.2800	0.2750	0.2800	0.2800	1,158,491
03 Dec 2020	0.2800	0.2800	0.2700	0.2750	0.2750	911,534
02 Dec 2020	0.2750	0.2800	0.2700	0.2700	0.2700	1,626,271
01 Dec 2020	0.2700	0.2750	0.2700	0.2700	0.2700	777,072
30 Nov 2020	0.2700	0.2800	0.2700	0.2700	0.2700	1,370,509
27 Nov 2020	0.2750	0.2750	0.2700	0.2700	0.2700	743,314
26 Nov 2020	0.2700	0.2800	0.2700	0.2750	0.2750	1,948,960
25 Nov 2020	0.2600	0.2700	0.2600	0.2650	0.2650	3,175,425
24 Nov 2020	0.2650	0.2650	0.2550	0.2600	0.2600	1,291,370
23 Nov 2020	0.2500	0.2600	0.2500	0.2600	0.2600	1,462,567
20 Nov 2020	0.2500	0.2550	0.2450	0.2450	0.2450	1,147,172
19 Nov 2020	0.2400	0.2500	0.2400	0.2450	0.2450	210,376
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,315.80-1.70(-0.02%)

ASX 2007,055.80-2.80(-0.04%)

AUD/USD0.7748-0.0007(-0.08%)

Get the latest business, economy and property news, delivered straight to you.

Strike Energy Limited (STX.AX)

ALL ORDS
7,315.80
-1.70(-0.02%)

ASX 200
7,055.80
-2.80(-0.04%)

AUD/USD
0.7748
-0.0007(-0.08%)