STX.AX - Strike Energy Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 May 20200.20000.20000.19200.19500.19503,269,535
28 May 20200.20500.21500.20000.20500.20509,077,519
27 May 20200.20000.20000.19000.20000.20004,046,942
26 May 20200.21000.21250.19500.19500.19506,901,125
25 May 20200.20000.21750.20000.21000.210014,749,118
22 May 20200.20000.20200.19500.19500.19504,716,644
21 May 20200.20500.21000.18700.19000.190017,922,210
20 May 20200.18500.18500.17000.17500.17503,646,501
19 May 20200.18000.19000.18000.18500.18504,966,417
18 May 20200.17000.18000.17000.17500.17504,669,962
15 May 20200.16000.17000.16000.16500.16505,168,728
14 May 20200.15500.15500.15000.15500.15501,492,244
13 May 20200.14500.16000.14500.16000.16004,622,893
12 May 20200.15000.15500.13500.14000.14009,531,880
11 May 20200.14000.14500.13700.14500.14504,640,694
08 May 20200.14000.14000.13500.13500.13503,528,206
07 May 20200.14000.14000.13500.13500.13501,526,586
06 May 20200.13500.14000.13500.14000.14004,477,237
05 May 20200.13000.13250.13000.13000.13001,501,994
04 May 20200.13000.13000.12500.13000.1300716,106
01 May 20200.13500.13500.12500.13500.13503,885,380
30 Apr 20200.13000.13500.13000.13000.13005,055,774
29 Apr 20200.13000.13000.12500.13000.1300590,869
28 Apr 20200.13000.13000.12000.12000.12001,878,364
27 Apr 20200.13000.13500.12000.12500.12504,821,812
24 Apr 20200.12500.12750.11500.12500.12503,629,206
23 Apr 20200.12000.12500.12000.12500.1250406,943
22 Apr 20200.11500.12000.11200.12000.12001,231,383
21 Apr 20200.12500.12500.11500.11500.11501,881,200
20 Apr 20200.13000.13000.12500.13000.13002,455,041
17 Apr 20200.12500.13000.12500.13000.13001,647,117
16 Apr 20200.12500.13000.12500.13000.13001,144,389
15 Apr 20200.13000.13000.12500.13000.13001,454,562
14 Apr 20200.13000.13000.12500.13000.1300279,147
09 Apr 20200.13000.13500.12500.13000.13001,439,488
08 Apr 20200.13000.13000.12200.13000.13002,108,051
07 Apr 20200.13000.13000.11700.12500.12503,797,008
06 Apr 20200.12000.13000.11500.13000.13002,520,244
03 Apr 20200.13000.13000.11500.12000.12004,002,155
02 Apr 20200.11500.12000.11500.12000.12001,609,933
01 Apr 20200.12000.12500.11000.11500.11502,023,440
31 Mar 20200.10500.12000.10500.12000.12002,806,111
30 Mar 20200.10500.10500.10000.10500.1050504,447
27 Mar 20200.10500.11000.09900.09900.09905,067,192
26 Mar 20200.10500.10500.10000.10500.1050499,892
25 Mar 20200.10000.11000.09700.10500.10504,287,086
24 Mar 20200.09100.09600.08900.09300.09301,110,084
23 Mar 20200.09500.09500.08100.08600.08605,876,435
20 Mar 20200.10500.10500.09800.09900.09904,582,330
19 Mar 20200.10500.10500.09700.09700.09709,521,326
18 Mar 20200.10500.11000.10500.11000.11006,743,715
17 Mar 20200.10500.11500.10000.11000.11008,852,623
16 Mar 20200.10500.11200.10000.11000.11007,135,136
13 Mar 20200.10000.11500.09500.11000.11007,978,548
12 Mar 20200.11000.11500.10000.10000.10004,989,346
11 Mar 20200.12000.12500.11000.11000.11006,362,655
10 Mar 20200.10000.12000.09300.11500.115010,076,824
09 Mar 20200.12500.12500.09900.11000.110024,168,516
06 Mar 20200.15000.15000.13200.13500.13508,570,138
05 Mar 20200.15000.15500.14500.15000.15003,522,350
04 Mar 20200.14500.15000.13500.15000.15006,880,049
03 Mar 20200.15000.15500.14000.14500.14509,775,853
02 Mar 20200.12500.13500.11500.13500.135024,573,199
28 Feb 20200.15500.15500.13500.13500.135010,666,711
27 Feb 20200.17000.17000.14500.16000.160011,425,581
26 Feb 20200.16500.17000.15500.16500.165011,273,777
25 Feb 20200.17000.17000.16000.16500.16506,076,523
24 Feb 20200.18000.18000.17000.17500.17503,337,158
21 Feb 20200.18000.18500.17500.18000.18001,979,085
20 Feb 20200.18000.18500.17500.18000.18002,608,410
19 Feb 20200.17500.18000.17200.18000.18003,281,958
18 Feb 20200.17500.18000.17500.17500.17501,892,697
17 Feb 20200.18500.19000.17000.17000.17004,891,315
14 Feb 20200.17000.17500.17000.17500.17501,430,620
13 Feb 20200.17500.18000.17000.17500.17506,679,542
12 Feb 20200.17500.18000.17000.17500.17504,066,486
11 Feb 20200.16500.17500.16500.17000.17004,983,204
10 Feb 20200.17000.17750.16500.16500.165015,034,908
07 Feb 20200.17000.17700.16700.17500.17507,164,857
06 Feb 20200.17500.18000.17000.17500.17503,869,374
05 Feb 20200.16500.18000.16500.18000.18003,577,168
04 Feb 20200.16500.17000.16500.16500.16502,133,844
03 Feb 20200.17000.17000.16000.16000.16004,226,123
31 Jan 20200.18000.18000.17000.17500.17501,118,864
30 Jan 20200.18500.18500.17500.18000.18002,485,988
29 Jan 20200.19500.19500.18000.18500.18501,792,384
28 Jan 20200.19000.19500.18500.19500.19502,508,191
24 Jan 20200.20000.20000.18500.19500.19502,787,680
23 Jan 20200.20500.20500.19500.20500.20503,719,468
22 Jan 20200.21000.21000.20000.20000.20001,992,841
21 Jan 20200.20000.21500.20000.21000.21008,426,746
20 Jan 20200.18500.19500.18500.19000.19006,178,206
17 Jan 20200.18500.18500.17000.18000.18006,580,804
16 Jan 20200.18500.18500.18000.18500.1850569,026
15 Jan 20200.18000.18500.18000.18500.18501,945,720
14 Jan 20200.18500.18500.18000.18000.1800795,659
13 Jan 20200.18500.18750.18000.18500.18501,576,084
10 Jan 20200.18500.19000.18500.19000.1900327,964
09 Jan 20200.18500.19000.18500.19000.1900536,893
08 Jan 20200.19000.19200.18500.18500.1850985,635
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...