Skip to main content
Stakk Limited (ASX:SKK)
Australia flag Australia · Delayed Price · Currency is AUD
0.0200
0.00 (0.00%)
Mar 10, 2026, 1:48 PM AEST

Stakk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.020.020.020.02--2,616,007
Mar 9, 20260.020.020.020.020.02-4.76%15,273,050
Mar 6, 20260.020.020.020.020.025.00%8,220,481
Mar 5, 20260.020.020.020.020.02-2,619,950
Mar 4, 20260.020.020.020.020.02-4.76%3,310,829
Mar 3, 20260.020.020.020.020.02-19,914,455
Mar 2, 20260.020.020.020.020.025.00%26,429,900
Feb 27, 20260.020.020.020.020.02-9.09%16,319,910
Feb 26, 20260.020.020.020.020.024.76%6,484,145
Feb 25, 20260.020.020.020.020.02-4,127,410
Feb 24, 20260.020.020.020.020.02-8.70%15,240,230
Feb 23, 20260.020.020.020.020.029.52%3,800,834
Feb 20, 20260.020.020.020.020.02-8.70%2,303,377
Feb 19, 20260.020.020.020.020.02-5,923,393
Feb 18, 20260.020.020.020.020.02-6,218,735
Feb 17, 20260.020.020.020.020.02-4.17%9,920,073
Feb 16, 20260.020.020.020.020.02-9,619,309
Feb 13, 20260.030.030.020.020.02-7.69%21,963,700
Feb 12, 20260.030.030.030.030.03-2,853,588
Feb 11, 20260.030.030.030.030.03-3,257,461
Feb 10, 20260.030.030.030.030.03-6,762,701
Feb 9, 20260.030.030.030.030.03-5,467,799
Feb 6, 20260.030.030.030.030.03-3,697,303
Feb 5, 20260.030.030.030.030.03-5,783,993
Feb 4, 20260.030.030.030.030.03-3.70%10,577,890
Feb 3, 20260.030.030.030.030.033.85%7,741,814
Feb 2, 20260.030.030.030.030.03-3.70%8,431,082
Jan 30, 20260.030.030.030.030.03-3.57%25,360,717
Jan 29, 20260.030.030.030.030.03-3.45%30,570,140
Jan 28, 20260.030.030.030.030.03-9.37%48,573,560
Jan 27, 20260.030.030.030.030.03-3.03%12,092,930
Jan 23, 20260.030.030.030.030.03-7,027,563
Jan 22, 20260.040.040.030.030.03-2.94%6,141,657
Jan 21, 20260.040.040.030.030.03-2.86%8,399,801
Jan 20, 20260.040.040.030.040.04-3,114,451
Jan 19, 20260.030.040.030.040.046.06%12,786,254
Jan 16, 20260.030.040.030.030.03-5.71%9,202,712
Jan 15, 20260.040.040.030.040.04-2.78%16,600,040
Jan 14, 20260.040.040.040.040.04-2.70%7,979,702
Jan 13, 20260.040.040.040.040.042.78%10,661,910
Jan 12, 20260.040.040.040.040.04-5.26%15,313,620
Jan 9, 20260.040.040.040.040.045.56%4,736,696
Jan 8, 20260.040.040.040.040.04-2.70%3,164,852
Jan 7, 20260.040.040.040.040.04-12,392,750
Jan 6, 20260.040.040.040.040.04-2.63%9,073,008
Jan 5, 20260.040.040.040.040.042.70%11,999,110
Jan 2, 20260.030.040.030.040.0412.12%20,002,626
Dec 31, 20250.030.030.030.030.03-1,756,628
Dec 30, 20250.030.030.030.030.03-3,168,216
Dec 29, 20250.040.040.030.030.03-5.71%10,388,580
Dec 24, 20250.040.040.030.040.041.45%3,005,126
Dec 23, 20250.030.040.030.030.034.55%9,697,166
Dec 22, 20250.030.030.030.030.036.45%15,809,240
Dec 19, 20250.030.030.030.030.033.33%11,657,540
Dec 18, 20250.030.030.030.030.03-3.23%2,411,069
Dec 17, 20250.030.030.030.030.03-3,914,506
Dec 16, 20250.030.030.030.030.03-4,311,148
Dec 15, 20250.030.030.030.030.03-3.13%7,068,651
Dec 12, 20250.030.030.030.030.03-30,595,810
Dec 11, 20250.040.040.030.030.03-11.11%26,064,770
Dec 10, 20250.040.040.030.040.045.88%9,200,650
Dec 9, 20250.040.040.030.030.03-2.86%12,950,090
Dec 8, 20250.040.040.040.040.04-5.41%7,231,045
Dec 5, 20250.040.040.040.040.045.71%30,011,390
Dec 4, 20250.030.040.030.040.042.94%13,363,920
Dec 3, 20250.040.040.030.030.03-5.56%14,216,380
Dec 2, 20250.040.040.040.040.04-2.70%11,610,209
Dec 1, 20250.040.040.040.040.04-6,925,863
Nov 28, 20250.040.040.040.040.042.78%17,353,100
Nov 27, 20250.040.040.040.040.04-5.26%22,544,200
Nov 26, 20250.040.040.040.040.04-2.56%18,266,470
Nov 25, 20250.040.040.040.040.045.41%56,459,450
Nov 24, 20250.040.040.040.040.04-11.90%40,512,260
Nov 21, 20250.040.050.040.040.04-10.64%35,971,174
Nov 20, 20250.050.050.050.050.056.82%71,999,410
Nov 19, 20250.050.060.040.040.042.33%118,185,500
Nov 13, 20250.050.050.040.040.04-2.27%21,898,940
Nov 12, 20250.050.050.040.040.04-4.35%24,669,600
Nov 11, 20250.050.050.050.050.05-26,453,710
Nov 10, 20250.040.050.040.050.056.98%54,028,990
Nov 7, 20250.050.050.040.040.04-8.51%56,197,950
Nov 6, 20250.050.050.050.050.05-6.00%36,593,230
Nov 5, 20250.060.060.050.050.05-5.66%99,118,090
Nov 4, 20250.050.060.050.050.053.92%66,925,930
Nov 3, 20250.060.060.050.050.05-8.93%75,170,590
Oct 31, 20250.060.060.060.060.061.82%97,251,430
Oct 30, 20250.060.060.060.060.06-9.84%74,703,190
Oct 29, 20250.070.070.060.060.065.17%230,726,000
Oct 28, 20250.060.060.060.060.06-12.12%81,308,360
Oct 27, 20250.060.070.060.070.071.54%131,141,900
Oct 24, 20250.050.070.050.070.0727.45%123,522,300
Oct 23, 20250.050.060.050.050.056.25%80,238,480
Oct 22, 20250.040.050.040.050.056.67%31,517,550
Oct 21, 20250.050.050.040.050.05-4.26%38,124,350
Oct 20, 20250.050.060.050.050.05-11.32%61,549,150
Oct 17, 20250.050.050.050.050.0520.45%60,675,240
Oct 16, 20250.040.050.040.040.04-2.22%21,646,200
Oct 15, 20250.050.050.040.050.05-4.26%28,207,690
Oct 14, 20250.050.050.050.050.054.44%38,150,650
Oct 13, 20250.050.050.050.050.05-10.00%59,953,880