Skip to main content
Straker Limited (ASX:STG)
Australia flag Australia · Delayed Price · Currency is AUD
0.320
-0.030 (-8.57%)
At close: Mar 6, 2026

Straker Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.320.340.320.320.32-8.57%53,700
Mar 5, 20260.360.380.320.350.35-76,929
Mar 4, 20260.310.360.310.350.356.06%110,878
Mar 3, 20260.330.330.330.330.33-4.35%3,566
Mar 2, 20260.360.360.330.350.35-4.17%85,555
Feb 27, 20260.360.360.360.360.36-8,701
Feb 26, 20260.350.370.350.360.362.86%23,405
Feb 25, 20260.340.350.340.350.352.94%19,724
Feb 24, 20260.340.340.340.340.34-4.23%2,654
Feb 23, 20260.340.360.340.360.365.97%40,405
Feb 20, 20260.340.340.320.340.34-93,239
Feb 19, 20260.340.340.340.340.343.08%7,908
Feb 18, 20260.320.330.320.330.33-5,000
Feb 17, 20260.320.340.310.330.331.56%22,413
Feb 16, 20260.330.340.290.320.32-4.48%176,132
Feb 13, 20260.350.350.330.340.34-2.90%26,242
Feb 12, 20260.360.360.340.350.35-1.43%10,302
Feb 11, 20260.350.360.340.350.351.45%5,607
Feb 10, 20260.350.350.330.350.35-33,114
Feb 9, 20260.350.350.350.350.35-1,974
Feb 6, 20260.340.350.340.350.35-1.43%25,000
Feb 5, 20260.370.370.350.350.35-5.41%92,939
Feb 4, 20260.370.370.370.370.371.37%5,000
Feb 3, 20260.360.370.350.370.37-1.35%25,973
Feb 2, 20260.390.390.370.370.37-3.90%74,534
Jan 30, 20260.410.410.390.390.39-6.10%100,470
Jan 29, 20260.420.440.410.410.41-1.20%115,179
Jan 28, 20260.380.420.370.420.425.06%122,449
Jan 27, 20260.410.410.380.400.40-3.66%94,731
Jan 23, 20260.420.420.400.410.41-2.38%67,863
Jan 22, 20260.400.420.390.420.425.00%446,348
Jan 21, 20260.390.400.390.400.402.56%33,642
Jan 20, 20260.390.400.390.390.39-2.50%32,716
Jan 19, 20260.400.400.400.400.40-59,230
Jan 16, 20260.390.400.390.400.402.56%17,951
Jan 15, 20260.400.400.380.390.39-1.27%116,444
Jan 14, 20260.390.400.390.400.40-70,313
Jan 13, 20260.360.410.330.400.4011.27%269,861
Jan 12, 20260.360.360.350.360.36-1.39%17,550
Jan 9, 20260.370.370.360.360.361.41%20,886
Jan 8, 20260.350.360.340.360.364.41%7,771
Jan 7, 20260.330.340.330.340.343.03%25,990
Jan 6, 20260.360.360.320.330.33-8.33%173,692
Jan 5, 20260.350.360.330.360.362.86%67,965
Jan 2, 20260.350.350.340.350.351.45%17,053
Dec 31, 20250.350.350.350.350.35-12,500
Dec 30, 20250.350.350.330.350.351.47%38,940
Dec 29, 20250.380.380.330.340.34-8.11%92,288
Dec 24, 20250.350.370.350.370.377.25%103,639
Dec 23, 20250.340.360.340.350.351.47%57,693
Dec 22, 20250.320.350.320.340.346.25%265,806
Dec 19, 20250.320.330.310.320.321.59%124,447
Dec 18, 20250.300.320.300.320.325.00%55,138
Dec 17, 20250.300.310.290.300.303.45%119,123
Dec 16, 20250.300.300.290.290.29-3.33%108,881
Dec 15, 20250.300.300.300.300.30-2,588
Dec 12, 20250.310.310.290.300.30-4.76%242,954
Dec 11, 20250.310.320.290.320.325.00%344,692
Dec 10, 20250.300.310.300.300.30-3.23%132,000
Dec 9, 20250.300.320.300.310.318.77%163,257
Dec 8, 20250.290.300.280.290.29-5.00%182,892
Dec 5, 20250.300.300.300.300.30-25,484
Dec 4, 20250.300.300.300.300.30-19,160
Dec 3, 20250.310.310.290.300.30-6.25%113,427
Dec 2, 20250.330.330.310.320.32-1.54%37,702
Dec 1, 20250.340.340.320.330.33-4.41%189,329
Nov 28, 20250.300.340.300.340.3419.30%311,836
Nov 27, 20250.320.320.290.290.29-10.94%31,159
Nov 26, 20250.360.360.310.320.32-8.57%308,285
Nov 25, 20250.370.370.350.350.35-6.67%72,761
Nov 24, 20250.370.380.360.380.384.17%84,072
Nov 21, 20250.370.370.350.360.36-2.70%134,507
Nov 20, 20250.390.400.370.370.37-2.63%47,000
Nov 19, 20250.400.410.380.380.38-7.32%13,817
Nov 18, 20250.410.410.400.410.41-4.09%14,534
Nov 17, 20250.440.440.430.430.43-0.58%4,233
Nov 14, 20250.450.450.430.430.43-5.49%67,767
Nov 13, 20250.450.460.450.460.461.11%70,292
Nov 12, 20250.460.460.450.450.45-1.10%64,317
Nov 11, 20250.430.460.420.460.465.81%193,268
Nov 10, 20250.440.440.420.430.43-0.58%119,556
Nov 7, 20250.440.440.430.430.43-2.26%22,767
Nov 6, 20250.460.460.440.440.44-1.67%4,565
Nov 5, 20250.480.480.430.450.45-6.25%188,301
Nov 4, 20250.510.540.460.480.4811.63%349,279
Nov 3, 20250.380.430.360.430.4319.44%352,710
Oct 31, 20250.300.360.290.360.3620.00%496,731
Oct 30, 20250.320.380.300.300.30-3.23%599,210
Oct 29, 20250.310.310.310.310.311.64%161
Oct 28, 20250.310.310.310.310.310.83%1,819
Oct 27, 20250.300.300.280.300.300.83%21,115
Oct 24, 20250.300.300.290.300.30-3,073
Oct 23, 20250.300.310.300.300.30-42,505
Oct 22, 20250.300.300.300.300.30-4,250
Oct 21, 20250.300.300.300.300.30-8,845
Oct 20, 20250.310.310.290.300.30-1.64%141,579
Oct 17, 20250.310.310.280.310.31-29,748
Oct 16, 20250.300.310.290.310.311.67%55,821
Oct 15, 20250.340.340.300.300.30-4.76%80,419
Oct 14, 20250.350.350.310.320.32-1.56%111,649