S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

STG Straker Ltd

0.495

0.005 (1.02%)

May 10 2024 - Closed

Delayed by 20 minutes

STG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.495	0.005	1.02%	0.48	0.495	0.47	16,580
May 09 2024	0.49	0.01	2.08%	0.48	0.49	0.48	2,830
May 08 2024	0.48	-0.005	-1.03%	0.485	0.485	0.48	8,523
May 07 2024	0.485	0.00	0.00%	0.485	0.485	0.485	2,035
May 06 2024	0.485	0.005	1.04%	0.475	0.485	0.475	1,429
May 03 2024	0.48	-0.02	-4.00%	0.505	0.505	0.475	13,528
May 02 2024	0.50	0.01	2.04%	0.4875	0.50	0.4875	127,361
May 01 2024	0.49	0.00	0.00%	0.49	0.49	0.49	0.00
Apr 30 2024	0.49	0.04	8.89%	0.45	0.49	0.45	47,508
Apr 29 2024	0.45	-0.04	-8.16%	0.47	0.47	0.44	42,347
Apr 26 2024	0.49	0.01	2.08%	0.49	0.49	0.47	21,095
Apr 24 2024	0.48	-0.005	-1.03%	0.48	0.48	0.48	10,020
Apr 23 2024	0.485	0.01	2.11%	0.485	0.49	0.485	21,773
Apr 22 2024	0.475	0.005	1.06%	0.47	0.475	0.47	7,625
Apr 19 2024	0.47	-0.015	-3.09%	0.485	0.485	0.47	24,632
Apr 18 2024	0.485	0.00	0.00%	0.485	0.485	0.485	0.00
Apr 17 2024	0.485	0.00	0.00%	0.485	0.485	0.485	3,000
Apr 16 2024	0.485	0.00	0.00%	0.485	0.485	0.485	16,511
Apr 15 2024	0.485	0.00	0.00%	0.485	0.485	0.485	23,415
Apr 12 2024	0.485	-0.005	-1.02%	0.485	0.485	0.485	16,348
Apr 11 2024	0.49	0.015	3.16%	0.49	0.49	0.49	1,503
Apr 10 2024	0.475	0.015	3.26%	0.45	0.48	0.45	58,544
Apr 09 2024	0.46	-0.005	-1.08%	0.46	0.46	0.44	51,751
Apr 08 2024	0.465	-0.015	-3.13%	0.465	0.465	0.465	833
Apr 05 2024	0.48	0.00	0.00%	0.48	0.48	0.48	1,224
Apr 04 2024	0.48	0.00	0.00%	0.48	0.48	0.48	20,847
Apr 03 2024	0.48	0.00	0.00%	0.48	0.48	0.48	0.00
Apr 02 2024	0.48	0.00	0.00%	0.49	0.49	0.48	8,147
Mar 28 2024	0.48	0.00	0.00%	0.475	0.48	0.475	91,551
Mar 27 2024	0.48	0.005	1.05%	0.48	0.48	0.48	339
Mar 26 2024	0.475	0.00	0.00%	0.475	0.475	0.475	0.00
Mar 25 2024	0.475	-0.005	-1.04%	0.48	0.48	0.475	15,472
Mar 22 2024	0.48	0.00	0.00%	0.48	0.48	0.48	0.00
Mar 21 2024	0.48	-0.005	-1.03%	0.49	0.49	0.48	86,847
Mar 20 2024	0.485	0.06	14.12%	0.445	0.485	0.445	52,568
Mar 19 2024	0.425	0.00	0.00%	0.42	0.425	0.415	44,316
Mar 18 2024	0.425	-0.01	-2.30%	0.435	0.435	0.355	99,283
Mar 15 2024	0.435	0.00	0.00%	0.435	0.435	0.435	0.00
Mar 14 2024	0.435	-0.005	-1.14%	0.44	0.44	0.43	34,800
Mar 13 2024	0.44	0.00	0.00%	0.44	0.44	0.44	2,194
Mar 12 2024	0.44	-0.01	-2.22%	0.45	0.45	0.44	6,000
Mar 11 2024	0.45	-0.01	-2.17%	0.46	0.46	0.45	16,127
Mar 07 2024	0.46	0.02	4.55%	0.46	0.46	0.46	500
Mar 06 2024	0.44	0.00	0.00%	0.445	0.445	0.44	10,526
Mar 05 2024	0.44	-0.05	-10.20%	0.44	0.44	0.44	362
Mar 04 2024	0.49	0.03	6.52%	0.47	0.49	0.47	5,570
Mar 03 2024	0.46	0.00	0.00%	0.44	0.46	0.43	52,097
Feb 29 2024	0.46	-0.01	-2.13%	0.47	0.47	0.46	46,724
Feb 28 2024	0.47	0.02	4.44%	0.445	0.49	0.445	71,790
Feb 27 2024	0.45	-0.005	-1.10%	0.45	0.45	0.45	100
Feb 26 2024	0.455	0.00	0.00%	0.455	0.455	0.455	986
Feb 25 2024	0.455	-0.005	-1.09%	0.47	0.47	0.455	2,622
Feb 22 2024	0.46	0.00	0.00%	0.46	0.46	0.46	209
Feb 21 2024	0.46	-0.06	-11.54%	0.46	0.46	0.46	55
Feb 20 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0.00
Feb 19 2024	0.52	0.00	0.00%	0.52	0.52	0.52	100
Feb 18 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0.00
Feb 15 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0.00
Feb 14 2024	0.52	0.005	0.97%	0.52	0.52	0.52	5,002
Feb 13 2024	0.515	0.00	0.00%	0.52	0.52	0.515	253,027
Feb 12 2024	0.515	-0.005	-0.96%	0.52	0.52	0.515	239,417
Feb 11 2024	0.52	-0.01	-1.89%	0.52	0.52	0.515	253,083

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions