Australia markets closed

Strike Energy Limited (STX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2350+0.0125 (+5.62%)
At close: 03:59PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.22250.23750.22250.23500.23504,993,016
08 May 20240.22250.22500.21750.22250.22252,202,454
07 May 20240.22000.22500.21500.22250.22251,066,466
06 May 20240.22500.22500.21500.21500.21501,250,462
03 May 20240.22500.23250.22000.22000.22003,834,406
02 May 20240.23000.23000.22500.22750.22751,287,300
01 May 20240.21750.23250.21750.23000.2300-
30 Apr 20240.22500.22500.21500.22000.22001,288,173
29 Apr 20240.20000.22000.20000.21750.21753,002,155
26 Apr 20240.19750.20000.19750.19750.19753,981,429
24 Apr 20240.21250.21250.19750.20000.20004,233,562
23 Apr 20240.21500.21750.21000.21250.21251,154,994
22 Apr 20240.21500.22000.21000.21500.21502,391,627
19 Apr 20240.21750.22000.21500.21500.2150969,208
18 Apr 20240.22000.22500.22000.22000.22001,833,311
17 Apr 2024------
16 Apr 20240.22750.22750.21500.21500.21504,768,738
15 Apr 20240.23000.23500.22250.23250.23253,303,517
12 Apr 20240.23500.23500.22500.23500.23502,475,771
11 Apr 20240.23000.24000.23000.23750.23752,454,466
10 Apr 20240.23500.24000.23000.23500.23503,082,114
09 Apr 20240.24000.24000.23500.23750.23752,440,833
08 Apr 20240.25000.25000.23500.23750.23752,221,886
05 Apr 20240.25000.25750.24750.25000.25001,957,347
04 Apr 20240.25000.25500.24750.25500.25501,789,399
03 Apr 20240.25250.25500.24750.25000.25001,207,457
02 Apr 20240.26000.26000.24750.25500.25502,262,605
28 Mar 20240.24000.26000.24000.25500.25502,892,014
27 Mar 20240.23500.24000.23000.23750.23752,259,756
26 Mar 20240.23750.24250.23250.23250.23254,839,816
25 Mar 20240.23500.24000.23250.23500.23502,335,797
22 Mar 20240.23500.24500.23500.23750.23753,261,495
21 Mar 20240.25000.25000.23500.23750.23753,571,104
20 Mar 20240.25500.25750.24500.25000.25003,097,309
19 Mar 20240.24000.25000.23500.24750.24752,590,915
18 Mar 20240.25500.25500.23750.23750.23755,258,042
15 Mar 20240.24000.26250.24000.25750.257515,223,179
14 Mar 20240.24000.24500.23750.24500.24503,332,053
13 Mar 20240.22750.24000.22250.23500.235010,261,323
12 Mar 20240.21500.22750.21250.22500.22506,594,751
11 Mar 20240.22250.22250.21000.21250.21253,642,013
08 Mar 20240.21500.22500.21500.22000.22005,431,865
07 Mar 20240.21250.21750.21000.21750.21753,349,409
06 Mar 20240.21000.21500.20500.21500.21503,405,247
05 Mar 20240.22500.22500.20500.20750.20758,948,432
04 Mar 20240.21250.22000.21250.21750.21752,713,030
01 Mar 20240.21500.22250.21000.21250.21257,608,267
29 Feb 20240.21250.21500.20500.21250.21257,889,964
28 Feb 20240.22000.22750.20500.21250.212510,604,138
27 Feb 20240.21250.21500.20500.20750.20754,218,649
26 Feb 20240.21500.22000.20500.21250.212511,196,592
23 Feb 20240.23000.23500.21000.21500.215015,436,807
22 Feb 20240.25250.25500.22500.23250.232512,298,798
21 Feb 20240.21500.23750.21500.23750.237512,436,859
20 Feb 20240.28500.28500.20000.22000.220031,964,667
19 Feb 20240.29500.30250.28500.29000.290019,287,962
16 Feb 20240.31500.31750.29500.29750.297510,987,319
15 Feb 20240.32000.33000.31000.31250.312512,494,977
14 Feb 20240.31500.33750.30750.32000.320012,568,229
13 Feb 20240.35000.35000.29000.33000.330028,249,506
12 Feb 2024------
09 Feb 2024------
08 Feb 20240.42500.42500.41000.42000.42008,910,897
07 Feb 20240.42250.43750.42250.43000.43003,749,728
06 Feb 20240.42500.43500.42000.42500.42502,929,315
05 Feb 20240.43000.43500.41750.42500.42503,761,632
02 Feb 20240.43500.44250.42500.43500.43505,049,128
01 Feb 20240.42500.43000.41750.42500.42502,614,456
31 Jan 20240.43000.43750.43000.43250.43251,270,565
30 Jan 20240.44000.44000.43000.43250.43251,759,206
29 Jan 20240.44000.44000.43250.43750.43752,195,619
25 Jan 20240.43500.44250.43250.43750.43753,418,714
24 Jan 20240.43500.43750.42500.43000.43002,675,682
23 Jan 20240.45500.46000.43250.44000.44004,404,190
22 Jan 20240.45500.46500.45250.45500.45502,454,201
19 Jan 20240.45500.46000.45000.45500.455044,180,186
18 Jan 2024------
17 Jan 20240.46500.49000.46500.47500.47503,986,723
16 Jan 20240.46000.47500.45500.47250.47252,105,387
15 Jan 20240.45500.47000.45000.47000.47001,629,918
12 Jan 20240.46000.46000.45000.45000.45001,449,752
11 Jan 20240.47250.47500.44750.45500.45503,078,664
10 Jan 20240.45500.46500.44000.46000.46003,377,581
09 Jan 20240.49500.49500.44250.45500.45506,711,367
08 Jan 20240.50000.50500.49000.49500.49502,441,144
05 Jan 20240.49750.50250.49000.49500.49503,045,941
04 Jan 20240.48500.50500.48500.49500.49504,772,088
03 Jan 20240.47000.49000.46500.48750.48753,821,811
02 Jan 20240.47500.48500.47500.47750.4775705,159
29 Dec 20230.47000.48500.47000.48000.4800878,846
28 Dec 20230.47500.48000.47000.47500.4750555,615
27 Dec 20230.48000.48500.47250.47500.47501,047,287
22 Dec 20230.47000.48000.46000.48000.48001,645,586
21 Dec 20230.46500.47500.44500.47000.47004,283,975
20 Dec 20230.45500.47750.45500.46250.46253,086,766
19 Dec 20230.44500.45500.44250.45500.45501,954,203
18 Dec 20230.45500.46750.44500.44500.44501,371,318
15 Dec 20230.45000.46000.44000.45500.45503,480,408
14 Dec 2023------
13 Dec 20230.42500.44750.42250.43750.43753,827,732
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...