Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

STG Straker Ltd

0.55

0.00 (0.00%)

Jan 13 2025 - Closed

Delayed by 20 minutes

STG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	0.54	-0.005	-0.92%	0.54	0.54	0.52	137,813
Jan 09 2025	0.545	0.005	0.93%	0.53	0.545	0.53	30,719
Jan 08 2025	0.54	0.00	0.00%	0.55	0.55	0.53	237,352
Jan 07 2025	0.54	-0.01	-1.82%	0.555	0.565	0.52	911,145
Jan 06 2025	0.55	0.005	0.92%	0.56	0.57	0.545	107,151
Jan 03 2025	0.545	-0.005	-0.91%	0.55	0.56	0.545	497,580
Jan 02 2025	0.55	-0.02	-3.51%	0.58	0.59	0.535	312,363
Dec 30 2024	0.57	-0.015	-2.56%	0.59	0.59	0.565	33,017
Dec 30 2024	0.585	-0.015	-2.50%	0.61	0.61	0.555	78,961
Dec 27 2024	0.60	-0.01	-1.64%	0.61	0.6125	0.60	25,010
Dec 23 2024	0.61	-0.01	-1.61%	0.63	0.63	0.61	35,198
Dec 23 2024	0.62	0.01	1.64%	0.65	0.655	0.60	104,072
Dec 20 2024	0.61	0.02	3.39%	0.60	0.61	0.55	318,990
Dec 19 2024	0.59	0.045	8.26%	0.565	0.59	0.565	60,500
Dec 18 2024	0.545	-0.01	-1.80%	0.57	0.585	0.545	25,487
Dec 17 2024	0.555	-0.015	-2.63%	0.58	0.58	0.555	12,520
Dec 16 2024	0.57	0.00	0.00%	0.56	0.57	0.56	4,000
Dec 13 2024	0.57	-0.005	-0.87%	0.55	0.585	0.55	10,250
Dec 12 2024	0.575	-0.005	-0.86%	0.585	0.585	0.565	15,639
Dec 11 2024	0.58	0.015	2.65%	0.57	0.58	0.57	12,926
Dec 10 2024	0.565	0.00	0.00%	0.54	0.575	0.54	40,575
Dec 09 2024	0.565	-0.01	-1.74%	0.565	0.565	0.55	69,810
Dec 06 2024	0.575	-0.005	-0.86%	0.575	0.585	0.575	15,523
Dec 05 2024	0.58	0.03	5.45%	0.54	0.58	0.525	177,286
Dec 04 2024	0.55	-0.055	-9.09%	0.61	0.61	0.55	109,380
Dec 03 2024	0.605	0.005	0.83%	0.58	0.65	0.535	328,725
Dec 02 2024	0.60	0.135	29.03%	0.47	0.60	0.47	477,438
Nov 29 2024	0.465	0.04	9.41%	0.44	0.465	0.44	75,203
Nov 28 2024	0.425	0.04	10.39%	0.39	0.425	0.39	89,020
Nov 27 2024	0.385	0.015	4.05%	0.375	0.385	0.365	226,684
Nov 26 2024	0.37	-0.025	-6.33%	0.39	0.39	0.37	196,558
Nov 25 2024	0.395	0.02	5.33%	0.385	0.395	0.38	65,482
Nov 22 2024	0.375	-0.035	-8.54%	0.385	0.40	0.375	215,297
Nov 21 2024	0.41	0.04	10.81%	0.38	0.41	0.38	71,457
Nov 20 2024	0.37	-0.015	-3.90%	0.365	0.375	0.36	208,714
Nov 19 2024	0.385	0.005	1.32%	0.37	0.39	0.37	72,717
Nov 18 2024	0.38	-0.01	-2.56%	0.385	0.39	0.38	10,934
Nov 15 2024	0.39	-0.03	-7.14%	0.375	0.39	0.36	802,999
Nov 14 2024	0.42	-0.055	-11.58%	0.425	0.44	0.37	435,785
Nov 13 2024	0.475	0.025	5.56%	0.465	0.4775	0.46	102,959
Nov 12 2024	0.45	-0.02	-4.26%	0.48	0.48	0.45	8,084
Nov 11 2024	0.47	-0.005	-1.05%	0.48	0.48	0.47	6,883
Nov 08 2024	0.475	0.025	5.56%	0.455	0.475	0.44	45,295
Nov 07 2024	0.45	0.015	3.45%	0.45	0.45	0.45	5,935
Nov 06 2024	0.435	0.00	0.00%	0.435	0.435	0.435	0.00
Nov 05 2024	0.435	0.00	0.00%	0.435	0.435	0.435	0.00
Nov 04 2024	0.435	-0.005	-1.14%	0.42	0.435	0.42	5,569
Nov 01 2024	0.44	0.015	3.53%	0.43	0.45	0.43	31,179
Oct 31 2024	0.425	0.00	0.00%	0.425	0.425	0.425	0.00
Oct 30 2024	0.425	0.00	0.00%	0.425	0.425	0.425	1,107
Oct 29 2024	0.425	0.025	6.25%	0.395	0.425	0.395	57,901
Oct 28 2024	0.40	0.00	0.00%	0.40	0.40	0.395	5,135
Oct 25 2024	0.40	0.005	1.27%	0.395	0.40	0.395	17,735
Oct 24 2024	0.395	-0.01	-2.47%	0.40	0.40	0.38	31,031
Oct 23 2024	0.405	0.00	0.00%	0.405	0.405	0.405	0.00
Oct 22 2024	0.405	0.005	1.25%	0.405	0.405	0.405	5,772
Oct 21 2024	0.40	0.00	0.00%	0.425	0.43	0.40	55,250
Oct 18 2024	0.40	0.00	0.00%	0.40	0.40	0.40	4,059
Oct 17 2024	0.40	-0.005	-1.23%	0.40	0.40	0.40	38,862
Oct 16 2024	0.405	-0.01	-2.41%	0.38	0.405	0.38	8,581
Oct 15 2024	0.415	0.025	6.41%	0.395	0.415	0.395	10,311

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