Australia markets closed

Strike Energy Limited (STX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3450-0.0300 (-8.00%)
At close: 04:10PM AEDT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.35500.36000.32500.34500.345022,538,052
09 Dec 20220.35500.36000.32500.34500.345022,538,052
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
02 Nov 20220.24000.25000.24000.24500.24502,257,764
01 Nov 20220.24000.24500.24000.24500.24501,005,939
31 Oct 20220.24000.24500.24000.24000.24002,301,400
28 Oct 20220.24500.25000.23500.23500.23502,495,706
27 Oct 20220.23500.24500.23500.24500.24503,641,972
26 Oct 20220.23000.24000.23000.24000.24001,755,231
25 Oct 20220.23000.24000.23000.23500.23501,345,138
24 Oct 20220.23500.23500.22500.23000.23002,137,240
21 Oct 20220.23000.24000.22500.24000.24003,731,350
20 Oct 20220.24000.24000.23000.23000.23001,563,355
19 Oct 20220.23500.24000.23000.24000.24001,733,163
18 Oct 20220.23000.23500.23000.23500.23501,429,985
17 Oct 20220.23500.23500.22500.22500.22501,598,073
14 Oct 20220.23500.24000.23000.23000.23002,856,035
13 Oct 20220.23000.23500.23000.23000.23001,253,520
12 Oct 20220.24500.24500.23500.23500.23501,983,152
11 Oct 20220.25000.25500.24500.24500.24501,332,404
10 Oct 20220.25500.26000.25000.25000.25001,276,740
07 Oct 20220.25000.26000.25000.25500.25502,124,116
06 Oct 20220.24500.25500.24250.25500.25503,462,751
05 Oct 20220.25000.26000.24000.24500.24505,653,022
04 Oct 20220.24000.25500.24000.25500.25502,206,626
03 Oct 20220.24000.24500.23500.23500.23502,057,648
30 Sept 20220.24000.24500.23000.24500.24502,177,241
29 Sept 20220.23500.24500.23000.24500.24502,566,671
28 Sept 20220.22500.23500.22500.23000.23003,861,460
27 Sept 20220.21500.22500.21500.21500.21503,484,557
26 Sept 20220.22000.22500.20750.21500.21508,299,807
23 Sept 20220.23500.23750.22000.22500.22505,549,801
21 Sept 20220.24000.24500.23500.24000.24003,828,272
20 Sept 20220.24500.24750.24000.24500.24501,600,048
19 Sept 20220.25500.25500.24000.24000.24003,583,609
16 Sept 20220.25000.25500.24000.25500.25506,076,205
15 Sept 20220.25000.25500.25000.25000.25001,604,414
14 Sept 20220.24500.25500.24000.25000.25003,500,455
13 Sept 20220.24500.25500.24250.25500.25507,646,230
12 Sept 20220.24500.25000.24000.24000.24003,548,799
09 Sept 20220.25000.25000.24000.24500.24506,286,423
08 Sept 20220.26000.27000.25500.26000.26004,273,160
07 Sept 20220.25000.26500.24500.26000.26003,777,339
06 Sept 20220.25500.26000.25000.25000.25002,512,370
05 Sept 20220.24000.25500.24000.25000.25003,675,799
02 Sept 20220.25000.25500.24000.24000.240013,488,596
01 Sept 20220.27500.27500.27500.27500.2750-
31 Aug 20220.28000.28500.27500.27500.27503,216,400
30 Aug 20220.28500.29000.28000.28500.28504,639,719
29 Aug 20220.27500.28500.27500.28000.28002,238,632
26 Aug 20220.28000.28000.27250.28000.28001,248,894
25 Aug 20220.27500.28500.27000.28000.28002,425,874
24 Aug 20220.28000.28000.27000.27000.27003,233,885
23 Aug 20220.28000.28500.27500.27500.27501,765,901
22 Aug 20220.27000.28000.27000.27000.27001,236,367
19 Aug 20220.27000.28000.27000.27000.27001,680,511
18 Aug 20220.27500.27500.27000.27000.27001,069,310
17 Aug 20220.28000.28000.27250.27500.27501,790,001
16 Aug 20220.28000.28000.26500.27500.27504,932,963
15 Aug 20220.28000.29000.27500.28500.28506,445,210
12 Aug 20220.27500.28000.27000.28000.28002,718,534
11 Aug 20220.28000.28500.27500.27500.27501,229,444
10 Aug 20220.28000.28500.27500.27500.27501,595,718
09 Aug 20220.29000.29000.28000.28000.2800681,739
08 Aug 20220.29000.29000.28500.28500.28501,427,673
05 Aug 20220.28000.29000.28000.29000.29002,192,009
04 Aug 20220.28000.28000.27000.27500.27502,540,576
03 Aug 20220.28500.28500.27500.28000.28002,136,588
02 Aug 20220.30500.30500.28000.29000.29003,789,116
01 Aug 20220.29500.31000.29500.30000.30003,545,094
29 July 20220.29000.30000.29000.29000.29001,324,084
28 July 20220.28500.29500.28000.29000.29003,214,399
27 July 20220.28000.28000.27000.27500.27502,340,480
26 July 20220.28000.28500.27250.28000.28001,436,392
25 July 20220.27500.29500.27500.28500.28502,170,782
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...