Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Straker Ltd (STG)
Straker Ltd (STG) Historical

STG Straker Ltd

0.485

0.01 (2.11%)

Apr 23 2024 - Closed

Delayed by 20 minutes

STG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	0.475	0.005	1.06%	0.47	0.475	0.47	7,625
Apr 19 2024	0.47	-0.015	-3.09%	0.485	0.485	0.47	24,632
Apr 18 2024	0.485	0.00	0.00%	0.485	0.485	0.485	0.00
Apr 17 2024	0.485	0.00	0.00%	0.485	0.485	0.485	3,000
Apr 16 2024	0.485	0.00	0.00%	0.485	0.485	0.485	16,511
Apr 15 2024	0.485	0.00	0.00%	0.485	0.485	0.485	23,415
Apr 12 2024	0.485	-0.005	-1.02%	0.485	0.485	0.485	16,348
Apr 11 2024	0.49	0.015	3.16%	0.49	0.49	0.49	1,503
Apr 10 2024	0.475	0.015	3.26%	0.45	0.48	0.45	58,544
Apr 09 2024	0.46	-0.005	-1.08%	0.46	0.46	0.44	51,751
Apr 08 2024	0.465	-0.015	-3.13%	0.465	0.465	0.465	833
Apr 05 2024	0.48	0.00	0.00%	0.48	0.48	0.48	1,224
Apr 04 2024	0.48	0.00	0.00%	0.48	0.48	0.48	20,847
Apr 03 2024	0.48	0.00	0.00%	0.48	0.48	0.48	0.00
Apr 02 2024	0.48	0.00	0.00%	0.49	0.49	0.48	8,147
Mar 28 2024	0.48	0.00	0.00%	0.475	0.48	0.475	91,551
Mar 27 2024	0.48	0.005	1.05%	0.48	0.48	0.48	339
Mar 26 2024	0.475	0.00	0.00%	0.475	0.475	0.475	0.00
Mar 25 2024	0.475	-0.005	-1.04%	0.48	0.48	0.475	15,472
Mar 22 2024	0.48	0.00	0.00%	0.48	0.48	0.48	0.00
Mar 21 2024	0.48	-0.005	-1.03%	0.49	0.49	0.48	86,847
Mar 20 2024	0.485	0.06	14.12%	0.445	0.485	0.445	52,568
Mar 19 2024	0.425	0.00	0.00%	0.42	0.425	0.415	44,316
Mar 18 2024	0.425	-0.01	-2.30%	0.435	0.435	0.355	99,283
Mar 15 2024	0.435	0.00	0.00%	0.435	0.435	0.435	0.00
Mar 14 2024	0.435	-0.005	-1.14%	0.44	0.44	0.43	34,800
Mar 13 2024	0.44	0.00	0.00%	0.44	0.44	0.44	2,194
Mar 12 2024	0.44	-0.01	-2.22%	0.45	0.45	0.44	6,000
Mar 11 2024	0.45	-0.01	-2.17%	0.46	0.46	0.45	16,127
Mar 08 2024	0.46	0.02	4.55%	0.46	0.46	0.46	500
Mar 07 2024	0.44	0.00	0.00%	0.445	0.445	0.44	10,526
Mar 06 2024	0.44	-0.05	-10.20%	0.44	0.44	0.44	362
Mar 05 2024	0.49	0.03	6.52%	0.47	0.49	0.47	5,570
Mar 04 2024	0.46	0.00	0.00%	0.44	0.46	0.43	52,097
Mar 01 2024	0.46	-0.01	-2.13%	0.47	0.47	0.46	46,724
Feb 29 2024	0.47	0.02	4.44%	0.445	0.49	0.445	71,790
Feb 28 2024	0.45	-0.005	-1.10%	0.45	0.45	0.45	100
Feb 27 2024	0.455	0.00	0.00%	0.455	0.455	0.455	986
Feb 26 2024	0.455	-0.005	-1.09%	0.47	0.47	0.455	2,622
Feb 23 2024	0.46	0.00	0.00%	0.46	0.46	0.46	209
Feb 22 2024	0.46	-0.06	-11.54%	0.46	0.46	0.46	55
Feb 21 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0.00
Feb 20 2024	0.52	0.00	0.00%	0.52	0.52	0.52	100
Feb 19 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0.00
Feb 16 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0.00
Feb 15 2024	0.52	0.005	0.97%	0.52	0.52	0.52	5,002
Feb 14 2024	0.515	0.00	0.00%	0.52	0.52	0.515	253,027
Feb 13 2024	0.515	-0.005	-0.96%	0.52	0.52	0.515	239,417
Feb 12 2024	0.52	-0.01	-1.89%	0.52	0.52	0.515	253,083
Feb 09 2024	0.53	0.01	1.92%	0.525	0.53	0.52	112,397
Feb 08 2024	0.52	0.00	0.00%	0.52	0.52	0.52	172,924
Feb 07 2024	0.52	0.00	0.00%	0.52	0.52	0.47	89,767
Feb 06 2024	0.52	-0.005	-0.95%	0.50	0.525	0.50	29,884
Feb 05 2024	0.525	-0.0025	-0.47%	0.525	0.525	0.525	90,935
Feb 02 2024	0.5275	-0.0025	-0.47%	0.5275	0.5275	0.5275	5,267
Feb 01 2024	0.53	0.00	0.00%	0.53	0.53	0.53	0.00
Jan 31 2024	0.53	0.02	3.92%	0.52	0.53	0.52	6,391
Jan 30 2024	0.51	0.01	2.00%	0.51	0.51	0.51	26,400
Jan 29 2024	0.50	0.02	4.17%	0.48	0.525	0.48	74,282
Jan 25 2024	0.48	0.00	0.00%	0.44	0.51	0.44	36,715
Jan 24 2024	0.48	0.00	0.00%	0.48	0.48	0.48	8,147

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions