Skip to main content
Serko Limited (ASX:SKO)
Australia flag Australia · Delayed Price · Currency is AUD
2.400
0.00 (0.00%)
At close: Dec 4, 2025

Serko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.402.402.402.402.40-400
Dec 3, 20252.262.402.262.402.404.35%2,424
Dec 2, 20252.362.362.302.302.30-2.54%10,824
Dec 1, 20252.382.382.362.362.36-3,000
Nov 28, 20252.362.362.362.362.364.42%9,027
Nov 27, 20252.252.262.252.262.260.44%7,882
Nov 26, 20252.252.252.252.252.25-4.66%1,741
Nov 25, 20252.302.362.262.362.363.96%6,911
Nov 24, 20252.212.272.212.272.272.25%2,356
Nov 19, 20252.222.222.222.222.22-997
Nov 18, 20252.212.312.212.222.220.91%19,563
Nov 17, 20252.322.322.202.202.20-5.98%1,057
Nov 14, 20252.342.342.302.342.34-52,373
Nov 13, 20252.242.342.242.342.344.46%35,388
Nov 12, 20252.232.242.232.242.240.90%1,221
Nov 11, 20252.152.232.152.222.225.71%3,457
Nov 10, 20252.032.102.022.102.103.45%5,659
Nov 7, 20252.152.162.032.032.03-4.25%10,076
Nov 6, 20252.152.182.122.122.12-1.40%5,622
Nov 5, 20252.302.302.152.152.15-6.52%4,344
Nov 4, 20252.332.352.302.302.30-6.88%1,961
Nov 3, 20252.372.532.372.472.471.65%1,077
Oct 31, 20252.442.442.432.432.43-2.41%4,965
Oct 30, 20252.412.502.412.492.49-11,699
Oct 29, 20252.452.502.452.492.497.33%409
Oct 28, 20252.322.322.322.322.32-1,023
Oct 24, 20252.322.322.322.322.32-3.33%2,540
Oct 23, 20252.422.422.402.402.40-0.41%1,409
Oct 22, 20252.412.412.412.412.411.26%1,768
Oct 21, 20252.392.392.382.382.38-8.11%842
Oct 20, 20252.592.592.592.592.590.78%2
Oct 17, 20252.572.572.572.572.57-733
Oct 16, 20252.572.572.572.572.57-0.77%854
Oct 15, 20252.372.602.372.592.597.02%14,582
Oct 14, 20252.422.422.422.422.42-674
Oct 13, 20252.492.552.422.422.420.41%2,247
Oct 10, 20252.332.412.332.412.41-3.60%5,508
Oct 9, 20252.452.502.422.502.503.31%5,423
Oct 8, 20252.422.572.422.422.42-250
Oct 7, 20252.422.432.422.422.420.41%2,422
Oct 6, 20252.352.412.352.412.414.78%9,852
Oct 3, 20252.302.302.302.302.300.88%5,268
Oct 2, 20252.402.402.282.282.28-2.98%839
Oct 1, 20252.352.402.352.352.350.43%3,821
Sep 30, 20252.302.342.302.342.341.74%3,498
Sep 25, 20252.292.332.282.302.30-4.96%913
Sep 24, 20252.422.422.422.422.42-1.22%604
Sep 23, 20252.462.462.452.452.451.66%162
Sep 22, 20252.342.412.342.412.412.99%111
Sep 19, 20252.352.352.342.342.341.30%340
Sep 17, 20252.312.312.312.312.31-0.86%468
Sep 16, 20252.332.332.332.332.33-9.34%148
Sep 12, 20252.482.572.482.572.570.78%11,278
Sep 10, 20252.412.602.412.552.5515.91%763
Sep 9, 20252.332.332.202.202.20-5.58%8,127
Sep 5, 20252.332.332.332.332.33-0.85%595
Sep 4, 20252.352.362.352.352.35-1,402
Sep 3, 20252.312.352.312.352.352.62%5,408
Sep 2, 20252.292.292.292.292.293.15%118
Sep 1, 20252.222.232.222.222.220.91%1,616
Aug 29, 20252.202.202.202.202.20-6.78%10,000
Aug 27, 20252.252.372.252.362.364.89%3,425
Aug 26, 20252.242.252.242.252.25-861
Aug 25, 20252.252.252.252.252.25-1.75%873
Aug 22, 20252.302.302.292.292.29-0.43%8,649
Aug 21, 20252.312.312.302.302.30-0.43%11,318
Aug 20, 20252.312.312.312.312.31-1.70%5,084
Aug 19, 20252.352.352.352.352.352.17%1,824
Aug 18, 20252.342.352.302.302.30-0.43%12,238
Aug 15, 20252.302.412.302.312.31-4.15%2,947
Aug 14, 20252.412.412.412.412.41-2,253
Aug 13, 20252.502.502.392.412.410.42%31,393
Aug 12, 20252.502.502.402.402.40-4.38%5,900
Aug 11, 20252.512.512.512.512.510.40%4
Aug 8, 20252.592.592.502.502.50-3.47%17,612
Aug 7, 20252.602.602.592.592.59-4.07%2,898
Aug 6, 20252.612.702.612.702.704.65%4,586
Aug 5, 20252.582.582.582.582.58-6,443
Aug 4, 20252.562.582.562.582.58-0.77%1,213
Aug 1, 20252.592.602.582.602.60-0.76%2,629
Jul 30, 20252.632.632.622.622.62-2.96%17,833
Jul 29, 20252.622.702.622.702.703.05%997
Jul 28, 20252.622.632.622.622.62-2,434
Jul 25, 20252.622.632.612.622.62-4.38%2,849
Jul 23, 20252.742.742.742.742.74-100
Jul 22, 20252.742.742.742.742.744.18%345
Jul 21, 20252.612.632.612.632.631.15%185
Jul 18, 20252.602.602.602.602.600.39%2
Jul 17, 20252.602.602.592.592.590.39%2,000
Jul 14, 20252.582.582.582.582.580.39%415
Jul 11, 20252.572.572.572.572.57-0.39%1,627
Jul 10, 20252.642.642.562.582.58-9.15%3,113
Jul 8, 20252.842.842.842.842.84-1.39%236
Jul 7, 20252.882.882.882.882.88-2
Jul 4, 20252.882.882.882.882.88-144
Jul 3, 20252.882.882.882.882.88-1.71%56
Jun 30, 20252.862.932.862.932.932.45%2,652
Jun 27, 20252.802.862.802.862.864.00%6,902
Jun 26, 20252.732.752.732.752.752.23%307
Jun 25, 20252.762.862.692.692.692.67%12,059