Stacks AUD (STX4847-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 02:50AM UTC. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 2.9818 | 3.0074 | 2.9648 | 3.0074 | 3.0074 | 131,054,040 |
| 28 May 2024 | 2.9803 | 3.2209 | 2.9697 | 3.1171 | 3.1171 | 129,620,683 |
| 27 May 2024 | 3.0110 | 3.0602 | 2.9480 | 2.9803 | 2.9803 | 80,176,949 |
| 26 May 2024 | 2.9791 | 3.0294 | 2.9698 | 3.0110 | 3.0110 | 91,295,817 |
| 25 May 2024 | 3.0359 | 3.0696 | 2.8615 | 2.9791 | 2.9791 | 143,706,225 |
| 24 May 2024 | 3.1144 | 3.1593 | 2.9357 | 3.0359 | 3.0359 | 212,263,210 |
| 23 May 2024 | 3.2536 | 3.2566 | 3.0855 | 3.1144 | 3.1144 | 143,721,830 |
| 22 May 2024 | 3.2057 | 3.4031 | 3.1504 | 3.2536 | 3.2536 | 252,681,870 |
| 21 May 2024 | 2.9155 | 3.2081 | 2.8680 | 3.2058 | 3.2058 | 154,810,623 |
| 20 May 2024 | 3.0720 | 3.0916 | 2.8993 | 2.9155 | 2.9155 | 85,645,118 |
| 19 May 2024 | 3.1121 | 3.1958 | 3.0609 | 3.0720 | 3.0720 | 129,526,902 |
| 18 May 2024 | 2.9604 | 3.2010 | 2.8532 | 3.1121 | 3.1121 | 382,678,570 |
| 17 May 2024 | 3.2567 | 3.2984 | 2.9326 | 2.9604 | 2.9604 | 394,486,221 |
| 16 May 2024 | 2.8611 | 3.2840 | 2.8244 | 3.2566 | 3.2566 | 325,206,984 |
| 15 May 2024 | 3.0488 | 3.0797 | 2.8506 | 2.8611 | 2.8611 | 151,952,436 |
| 14 May 2024 | 3.0097 | 3.1572 | 2.8483 | 3.0488 | 3.0488 | 188,276,703 |
| 13 May 2024 | 2.9869 | 3.0801 | 2.9624 | 3.0097 | 3.0097 | 58,575,843 |
| 12 May 2024 | 3.0339 | 3.0711 | 2.9754 | 2.9869 | 2.9869 | 76,002,628 |
| 11 May 2024 | 3.1739 | 3.2334 | 3.0287 | 3.0339 | 3.0339 | 148,423,296 |
| 10 May 2024 | 3.1290 | 3.2178 | 3.0114 | 3.1739 | 3.1739 | 166,622,252 |
| 09 May 2024 | 3.2518 | 3.2930 | 3.1102 | 3.1290 | 3.1290 | 136,603,160 |
| 08 May 2024 | 3.3212 | 3.4430 | 3.2500 | 3.2518 | 3.2518 | 124,070,686 |
| 07 May 2024 | 3.4829 | 3.6354 | 3.3075 | 3.3212 | 3.3212 | 180,977,402 |
| 06 May 2024 | 3.5604 | 3.5906 | 3.4410 | 3.4829 | 3.4829 | 142,261,592 |
| 05 May 2024 | 3.5870 | 3.7250 | 3.5576 | 3.5604 | 3.5604 | 241,177,162 |
| 04 May 2024 | 3.1805 | 3.6351 | 3.1078 | 3.5870 | 3.5870 | 320,302,359 |
| 03 May 2024 | 3.2772 | 3.2786 | 3.1034 | 3.1804 | 3.1804 | 210,097,367 |
| 02 May 2024 | 3.3335 | 3.3770 | 2.9741 | 3.2773 | 3.2773 | 484,182,303 |
| 01 May 2024 | 3.7643 | 3.8846 | 3.2560 | 3.3335 | 3.3335 | 285,548,031 |
| 30 Apr 2024 | 3.7766 | 3.8048 | 3.5649 | 3.7643 | 3.7643 | 148,337,388 |
| 29 Apr 2024 | 3.9029 | 3.9810 | 3.7562 | 3.7764 | 3.7764 | 97,623,006 |
| 28 Apr 2024 | 3.9479 | 3.9815 | 3.8122 | 3.9029 | 3.9029 | 99,639,024 |
| 27 Apr 2024 | 4.0857 | 4.1754 | 3.9421 | 3.9479 | 3.9479 | 127,375,187 |
| 26 Apr 2024 | 4.1698 | 4.3066 | 4.0365 | 4.0857 | 4.0857 | 193,649,772 |
| 25 Apr 2024 | 4.4460 | 4.5158 | 4.1331 | 4.1695 | 4.1695 | 221,768,427 |
| 24 Apr 2024 | 4.6743 | 4.8516 | 4.4156 | 4.4459 | 4.4459 | 277,793,516 |
| 23 Apr 2024 | 4.3463 | 4.7016 | 4.3168 | 4.6743 | 4.6743 | 214,845,115 |
| 22 Apr 2024 | 4.2371 | 4.4776 | 4.1915 | 4.3463 | 4.3463 | 214,830,906 |
| 21 Apr 2024 | 3.8245 | 4.2514 | 3.7286 | 4.2371 | 4.2371 | 179,444,019 |
| 20 Apr 2024 | 3.8120 | 3.9334 | 3.4437 | 3.8245 | 3.8245 | 265,719,188 |
| 19 Apr 2024 | 3.5121 | 3.8556 | 3.4251 | 3.8120 | 3.8120 | 226,807,001 |
| 18 Apr 2024 | 3.7437 | 3.7683 | 3.4294 | 3.5121 | 3.5121 | 254,593,809 |
| 17 Apr 2024 | 3.9357 | 4.0012 | 3.5689 | 3.7437 | 3.7437 | 258,000,735 |
| 16 Apr 2024 | 4.2338 | 4.3195 | 3.8180 | 3.9357 | 3.9357 | 243,850,574 |
| 15 Apr 2024 | 3.8975 | 4.3031 | 3.7183 | 4.2338 | 4.2338 | 419,400,836 |
| 14 Apr 2024 | 4.0682 | 4.2940 | 3.2834 | 3.8975 | 3.8975 | 521,424,643 |
| 13 Apr 2024 | 4.5731 | 4.7076 | 3.5620 | 4.0682 | 4.0682 | 350,810,147 |
| 12 Apr 2024 | 4.7569 | 4.7737 | 4.5030 | 4.5731 | 4.5731 | 170,178,349 |
| 11 Apr 2024 | 4.7958 | 4.8575 | 4.5237 | 4.7569 | 4.7569 | 191,107,998 |
| 10 Apr 2024 | 5.2417 | 5.3240 | 4.7385 | 4.7958 | 4.7958 | 200,003,187 |
| 09 Apr 2024 | 5.0357 | 5.3284 | 4.9133 | 5.2417 | 5.2417 | 224,459,088 |
| 08 Apr 2024 | 4.8782 | 5.1093 | 4.8402 | 5.0357 | 5.0357 | 130,568,423 |
| 07 Apr 2024 | 4.7011 | 4.9163 | 4.6581 | 4.8782 | 4.8782 | 130,715,822 |
| 06 Apr 2024 | 4.9601 | 5.0812 | 4.4259 | 4.7011 | 4.7011 | 272,684,084 |
| 05 Apr 2024 | 4.7765 | 5.0698 | 4.6774 | 4.9597 | 4.9597 | 203,986,106 |
| 04 Apr 2024 | 5.0399 | 5.1608 | 4.6909 | 4.7765 | 4.7765 | 279,639,409 |
| 03 Apr 2024 | 5.5680 | 5.5779 | 5.0380 | 5.0399 | 5.0399 | 356,008,211 |
| 02 Apr 2024 | 5.6162 | 5.9013 | 5.2330 | 5.5680 | 5.5680 | 503,049,837 |
| 01 Apr 2024 | 5.5939 | 5.6297 | 5.4054 | 5.6162 | 5.6162 | 145,740,199 |
| 31 Mar 2024 | 5.6079 | 5.6803 | 5.3894 | 5.5939 | 5.5939 | 209,451,447 |
| 30 Mar 2024 | 5.2772 | 5.6958 | 5.2560 | 5.6079 | 5.6079 | 346,456,918 |
| 29 Mar 2024 | 5.1767 | 5.3492 | 5.0844 | 5.2772 | 5.2772 | 199,055,972 |
| 28 Mar 2024 | 5.2958 | 5.4580 | 5.0343 | 5.1767 | 5.1767 | 285,707,854 |
| 27 Mar 2024 | 5.5381 | 5.5722 | 5.2482 | 5.2958 | 5.2958 | 310,905,833 |
| 26 Mar 2024 | 5.6160 | 5.7702 | 5.2509 | 5.5381 | 5.5381 | 449,679,323 |
| 25 Mar 2024 | 5.5513 | 5.7533 | 5.3432 | 5.6160 | 5.6160 | 398,143,527 |
| 24 Mar 2024 | 5.3011 | 5.6388 | 5.1913 | 5.5522 | 5.5522 | 416,897,784 |
| 23 Mar 2024 | 4.9956 | 5.6647 | 4.9834 | 5.3011 | 5.3011 | 750,512,044 |
| 22 Mar 2024 | 5.1825 | 5.4208 | 4.9067 | 4.9956 | 4.9956 | 528,659,277 |
| 21 Mar 2024 | 4.1283 | 5.3530 | 4.0646 | 5.1825 | 5.1825 | 942,221,024 |
| 20 Mar 2024 | 4.0482 | 4.5369 | 3.8133 | 4.1281 | 4.1281 | 650,912,986 |
| 19 Mar 2024 | 4.2217 | 4.2321 | 3.9253 | 4.0482 | 4.0482 | 145,825,023 |
| 18 Mar 2024 | 3.9682 | 4.2655 | 3.9354 | 4.2217 | 4.2217 | 276,605,330 |
| 17 Mar 2024 | 4.2476 | 4.3116 | 3.8275 | 3.9682 | 3.9682 | 185,194,442 |
| 16 Mar 2024 | 4.4510 | 4.5317 | 3.9627 | 4.2476 | 4.2476 | 306,829,280 |
| 15 Mar 2024 | 4.6645 | 4.6957 | 4.2350 | 4.4510 | 4.4510 | 290,012,894 |
| 14 Mar 2024 | 4.5954 | 4.7884 | 4.4539 | 4.6645 | 4.6645 | 268,011,425 |
| 13 Mar 2024 | 4.6442 | 4.7431 | 4.3172 | 4.5954 | 4.5954 | 289,646,273 |
| 12 Mar 2024 | 4.4663 | 5.1139 | 4.2981 | 4.6442 | 4.6442 | 663,472,967 |
| 11 Mar 2024 | 4.2378 | 4.9889 | 4.2181 | 4.4663 | 4.4663 | 769,097,685 |
| 10 Mar 2024 | 4.2747 | 4.3202 | 4.2044 | 4.2378 | 4.2378 | 143,582,309 |
| 09 Mar 2024 | 4.3972 | 4.5599 | 4.2001 | 4.2747 | 4.2747 | 282,383,286 |
| 08 Mar 2024 | 4.3201 | 4.4393 | 4.1645 | 4.3973 | 4.3973 | 238,882,432 |
| 07 Mar 2024 | 4.2141 | 4.4560 | 3.9844 | 4.3201 | 4.3201 | 315,489,168 |
| 06 Mar 2024 | 4.6610 | 4.6915 | 3.4741 | 4.2138 | 4.2138 | 586,995,722 |
| 05 Mar 2024 | 4.6649 | 4.8605 | 4.4774 | 4.6601 | 4.6601 | 495,813,133 |
| 04 Mar 2024 | 4.5471 | 4.7808 | 4.3381 | 4.6648 | 4.6648 | 362,106,997 |
| 03 Mar 2024 | 4.5519 | 4.5519 | 4.4196 | 4.5468 | 4.5468 | 189,551,172 |
| 02 Mar 2024 | 4.4560 | 4.6449 | 4.4335 | 4.5520 | 4.5520 | 315,387,963 |
| 01 Mar 2024 | 4.7680 | 4.8230 | 4.3521 | 4.4593 | 4.4593 | 593,215,954 |
| 29 Feb 2024 | 4.5065 | 5.2006 | 4.4971 | 4.7733 | 4.7733 | 1,257,238,430 |
| 28 Feb 2024 | 4.4486 | 4.9735 | 4.3843 | 4.5060 | 4.5060 | 1,069,816,032 |
| 27 Feb 2024 | 3.9478 | 4.4539 | 3.7221 | 4.4475 | 4.4475 | 460,551,521 |
| 26 Feb 2024 | 3.9508 | 4.0180 | 3.8346 | 3.9493 | 3.9493 | 158,478,349 |
| 25 Feb 2024 | 3.7314 | 3.9623 | 3.6361 | 3.9506 | 3.9506 | 226,431,529 |
| 24 Feb 2024 | 3.8754 | 3.9953 | 3.6628 | 3.7339 | 3.7339 | 293,207,556 |
| 23 Feb 2024 | 4.0608 | 4.1153 | 3.8443 | 3.8757 | 3.8757 | 334,192,754 |
| 22 Feb 2024 | 4.1303 | 4.4046 | 3.8868 | 4.0610 | 4.0610 | 692,856,770 |
| 21 Feb 2024 | 4.0368 | 4.3338 | 3.9426 | 4.1302 | 4.1302 | 551,356,167 |
| 20 Feb 2024 | 4.0388 | 4.4488 | 3.9628 | 4.0364 | 4.0364 | 605,544,942 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.