Strike Energy Limited (ASX:STX)
Australia
· Delayed Price · Currency is AUD 0.115
0.00 (0.00%)
At close: Dec 5, 2025
Strike Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | -2.61% | 1,043,403 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 7,300,039 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,015,780 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 9,042,547 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,316,587 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 7,144,953 |
| Nov 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 2,085,625 |
| Nov 26, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 4,053,742 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 3,205,296 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 12,694,080 |
| Nov 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,829,409 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,083,227 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,688,253 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,518,421 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,155,595 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,149,959 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,976,596 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 7,721,627 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,999,841 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,206,036 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,060,512 |
| Nov 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,267,069 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,508,600 |
| Nov 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,724,790 |
| Nov 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,195,294 |
| Oct 31, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 7,077,807 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 13,745,550 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 4,481,431 |
| Oct 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,027,293 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 8,749,871 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 15,254,880 |
| Oct 23, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 13,523,540 |
| Oct 22, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 8,574,943 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 9,938,970 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 3,306,701 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,808,404 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 4,516,923 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 5,157,323 |
| Oct 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 3,548,949 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 5,079,912 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 4,484,753 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 8,477,112 |
| Oct 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,217,067 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 5,010,773 |
| Oct 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 4,103,656 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,158,760 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,487,134 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,566,275 |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,422,551 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 4,329,368 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,125,390 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,817,396 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,861,696 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,739,414 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,353,984 |
| Sep 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,208,056 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,042,776 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,724,547 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,867,555 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,432,554 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,372,123 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,299,216 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,327,206 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,261,735 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,527,333 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,177,385 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,373,272 |
| Sep 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,948,314 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 6,254,320 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,276,160 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,969,693 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,468,001 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,653,790 |
| Aug 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 15,074,420 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,497,867 |
| Aug 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,945,970 |
| Aug 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 5,935,124 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 10,450,000 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 22,114,780 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,715,363 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,504,760 |
| Aug 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 8,294,133 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,902,690 |
| Aug 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 5,731,054 |
| Aug 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,057,381 |
| Aug 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 8,008,606 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,749,756 |
| Aug 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 5,887,939 |
| Aug 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 15,266,570 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 9,935,130 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 11,590,190 |
| Jul 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 5,507,591 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 18,132,970 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 13,074,340 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 8,894,005 |
| Jul 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 6,866,967 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 8,617,995 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 17,729,100 |
| Jul 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -15.62% | 22,779,990 |
| Jul 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 5,818,338 |