Explore inspiring leadership stories with Talent and Yahoo Finance

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	0.2400	0.2550	0.2400	0.2550	0.2550	3,001,377
23 June 2022	0.2550	0.2550	0.2375	0.2400	0.2400	2,727,516
22 June 2022	0.2600	0.2625	0.2475	0.2550	0.2550	2,450,032
21 June 2022	0.2550	0.2650	0.2550	0.2550	0.2550	2,535,536
20 June 2022	0.2650	0.2700	0.2500	0.2550	0.2550	3,665,815
17 June 2022	0.2750	0.2800	0.2600	0.2700	0.2700	4,025,493
16 June 2022	0.2750	0.2850	0.2725	0.2800	0.2800	5,526,263
15 June 2022	0.2750	0.2750	0.2650	0.2700	0.2700	3,692,073
14 June 2022	0.2800	0.2850	0.2650	0.2750	0.2750	6,425,907
10 June 2022	0.3000	0.3000	0.2900	0.3000	0.3000	2,700,074
09 June 2022	0.3100	0.3125	0.3000	0.3000	0.3000	1,591,861
08 June 2022	0.3050	0.3150	0.3050	0.3100	0.3100	2,279,702
07 June 2022	0.3050	0.3150	0.3000	0.3000	0.3000	2,553,647
06 June 2022	0.3100	0.3200	0.3000	0.3000	0.3000	3,003,017
03 June 2022	0.3200	0.3200	0.3100	0.3100	0.3100	4,614,691
02 June 2022	0.3000	0.3300	0.3000	0.3250	0.3250	8,537,998
01 June 2022	0.3000	0.3050	0.2850	0.2900	0.2900	2,552,235
31 May 2022	0.3000	0.3050	0.2950	0.3000	0.3000	2,097,840
30 May 2022	0.3000	0.3100	0.3000	0.3050	0.3050	2,361,441
27 May 2022	0.2950	0.3050	0.2950	0.2950	0.2950	3,117,363
26 May 2022	0.3050	0.3050	0.2950	0.2950	0.2950	554,668
25 May 2022	0.3000	0.3100	0.3000	0.3000	0.3000	1,239,238
24 May 2022	0.3100	0.3150	0.3000	0.3000	0.3000	1,741,477
23 May 2022	0.3100	0.3150	0.3050	0.3050	0.3050	1,189,841
20 May 2022	0.3100	0.3200	0.3050	0.3050	0.3050	2,253,744
19 May 2022	0.2950	0.3200	0.2900	0.3100	0.3100	5,112,721
18 May 2022	0.3150	0.3300	0.3050	0.3050	0.3050	5,776,768
17 May 2022	0.3000	0.3150	0.3000	0.3100	0.3100	1,302,195
16 May 2022	0.2900	0.3050	0.2900	0.2900	0.2900	4,157,433
13 May 2022	0.2950	0.3000	0.2900	0.2900	0.2900	888,452
12 May 2022	0.2950	0.3000	0.2850	0.2850	0.2850	3,150,336
11 May 2022	0.2900	0.2950	0.2800	0.2900	0.2900	4,251,387
10 May 2022	0.2850	0.3000	0.2700	0.2950	0.2950	9,789,039
09 May 2022	0.3250	0.3250	0.3000	0.3000	0.3000	6,985,193
06 May 2022	0.3350	0.3350	0.3200	0.3250	0.3250	4,709,466
05 May 2022	0.3450	0.3500	0.3400	0.3400	0.3400	3,880,651
04 May 2022	0.3500	0.3500	0.3350	0.3500	0.3500	6,296,115
03 May 2022	0.3400	0.3600	0.3350	0.3450	0.3450	12,582,570
02 May 2022	0.3250	0.3400	0.3250	0.3300	0.3300	3,124,370
29 Apr 2022	0.3300	0.3350	0.3250	0.3300	0.3300	4,665,276
28 Apr 2022	0.3200	0.3400	0.3200	0.3300	0.3300	5,271,384
27 Apr 2022	0.3200	0.3250	0.3150	0.3150	0.3150	4,526,618
26 Apr 2022	0.3300	0.3350	0.3250	0.3250	0.3250	6,422,559
22 Apr 2022	0.3350	0.3400	0.3300	0.3300	0.3300	1,586,166
21 Apr 2022	0.3350	0.3350	0.3200	0.3350	0.3350	3,641,235
20 Apr 2022	0.3300	0.3350	0.3250	0.3250	0.3250	2,677,259
19 Apr 2022	0.3350	0.3400	0.3250	0.3300	0.3300	4,084,007
14 Apr 2022	0.3300	0.3400	0.3300	0.3300	0.3300	7,832,610
13 Apr 2022	0.3250	0.3300	0.3250	0.3250	0.3250	1,692,988
12 Apr 2022	0.3300	0.3300	0.3150	0.3200	0.3200	2,966,805
11 Apr 2022	0.3350	0.3400	0.3200	0.3300	0.3300	4,723,913
08 Apr 2022	0.3150	0.3350	0.3150	0.3300	0.3300	5,342,253
07 Apr 2022	0.3150	0.3150	0.3050	0.3150	0.3150	2,287,049
06 Apr 2022	0.3200	0.3200	0.3050	0.3100	0.3100	3,620,220
05 Apr 2022	0.3150	0.3350	0.3050	0.3100	0.3100	9,940,975
04 Apr 2022	0.3100	0.3200	0.3100	0.3150	0.3150	2,861,537
01 Apr 2022	0.3100	0.3150	0.3050	0.3100	0.3100	2,093,553
31 Mar 2022	0.3100	0.3100	0.3050	0.3100	0.3100	2,188,973
30 Mar 2022	0.3100	0.3200	0.3000	0.3100	0.3100	4,876,803
29 Mar 2022	0.3000	0.3150	0.3000	0.3050	0.3050	2,750,296
28 Mar 2022	0.3100	0.3200	0.3000	0.3000	0.3000	3,810,762
25 Mar 2022	0.3100	0.3150	0.3000	0.3100	0.3100	4,246,217
24 Mar 2022	0.3000	0.3200	0.2950	0.3050	0.3050	6,999,950
23 Mar 2022	0.2900	0.3000	0.2900	0.2950	0.2950	8,139,469
22 Mar 2022	0.2850	0.2900	0.2800	0.2850	0.2850	1,000,005
21 Mar 2022	0.2850	0.2900	0.2800	0.2800	0.2800	2,397,448
18 Mar 2022	0.2750	0.2900	0.2725	0.2900	0.2900	6,611,888
17 Mar 2022	0.2750	0.2800	0.2700	0.2700	0.2700	2,214,254
16 Mar 2022	0.2800	0.2800	0.2700	0.2700	0.2700	2,559,166
15 Mar 2022	0.2800	0.2850	0.2700	0.2750	0.2750	4,878,801
14 Mar 2022	0.3000	0.3000	0.2750	0.2750	0.2750	10,534,333
11 Mar 2022	0.3000	0.3100	0.2950	0.2950	0.2950	8,893,706
10 Mar 2022	0.3000	0.3050	0.2900	0.3000	0.3000	8,229,461
09 Mar 2022	0.2950	0.3000	0.2850	0.2950	0.2950	4,720,165
08 Mar 2022	0.3000	0.3000	0.2850	0.2900	0.2900	15,030,516
07 Mar 2022	0.3200	0.3200	0.2800	0.2850	0.2850	13,164,372
04 Mar 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
03 Mar 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
02 Mar 2022	0.2850	0.3000	0.2750	0.3000	0.3000	7,227,849
01 Mar 2022	0.2650	0.2900	0.2550	0.2900	0.2900	7,952,140
28 Feb 2022	0.2600	0.2800	0.2600	0.2650	0.2650	6,954,004
25 Feb 2022	0.2700	0.2750	0.2500	0.2550	0.2550	7,650,045
24 Feb 2022	0.2900	0.2900	0.2650	0.2650	0.2650	3,994,401
23 Feb 2022	0.2750	0.2950	0.2750	0.2900	0.2900	6,137,961
22 Feb 2022	0.2700	0.2950	0.2700	0.2800	0.2800	7,076,727
21 Feb 2022	0.2850	0.2850	0.2650	0.2650	0.2650	2,723,688
18 Feb 2022	0.2850	0.2850	0.2750	0.2750	0.2750	2,780,234
17 Feb 2022	0.2950	0.3100	0.2800	0.2800	0.2800	12,152,044
16 Feb 2022	0.2700	0.2850	0.2650	0.2850	0.2850	7,782,114
15 Feb 2022	0.2600	0.2700	0.2500	0.2650	0.2650	7,200,391
14 Feb 2022	0.2700	0.2750	0.2500	0.2550	0.2550	7,440,722
11 Feb 2022	0.2650	0.2650	0.2500	0.2650	0.2650	3,268,181
10 Feb 2022	0.2650	0.2700	0.2600	0.2650	0.2650	3,045,980
09 Feb 2022	0.2650	0.2650	0.2500	0.2600	0.2600	3,621,587
08 Feb 2022	0.2500	0.2700	0.2500	0.2600	0.2600	10,064,601
07 Feb 2022	0.2500	0.2550	0.2400	0.2450	0.2450	4,942,219
04 Feb 2022	0.2450	0.2550	0.2400	0.2500	0.2500	4,302,423
03 Feb 2022	0.2550	0.2600	0.2400	0.2400	0.2400	4,984,843
02 Feb 2022	0.2350	0.2550	0.2350	0.2550	0.2550	6,496,223
01 Feb 2022	0.2100	0.2250	0.2100	0.2200	0.2200	963,114
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,863.59+89.00(+0.29%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Strike Energy Limited (STX.AX)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,863.59
+89.00(+0.29%)