Serko Limited Historical Data - SKO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Australia
ASX
Serko Limited (SKO)
Serko Limited (SKO) Historical

Serko Limited (SKO)

2.94

0.00

(0.00%)

Closed June 26 1:00AM

Delayed by 20 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.24	8.88888888889	2.7	2.9	2.65	13785	2.82407555	DE
4	0.03	1.03092783505	2.91	3.05	2.63	9840	2.82512174	DE
12	-0.42	-12.5	3.36	3.46	2.55	11607	3.00426595	DE
26	-0.81	-21.6	3.75	4.05	2.55	10807	3.35047498	DE
52	-0.38	-11.4457831325	3.32	4.5	2.55	10985	3.58584029	DE
156	-4.05	-57.9399141631	6.99	8.15	1.85	14022	4.18035346	DE
260	-1.05	-26.3157894737	3.99	8.15	0.905	26751	4.00951269	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719296100	2.9	0	0.00	2.89	2.9	2.89	4009
1719209700	2.9	0	0.00	2.9	2.9	2.9	0
1718950500	2.9	0.13	4.69	2.73	2.9	2.73	20835
1718864100	2.77	0.02	0.73	2.72	2.77	2.66	17900
1718777700	2.75	-0.01	-0.36	2.7	2.77	2.65	12397
1718691300	2.7599999	-0.07	-2.47	2.75	2.7599999	2.75	3384
1718604900	2.83	0	0.00	2.83	2.83	2.83	0
1718345700	2.83	0	0.00	2.83	2.83	2.83	0
1718259300	2.83	0.07	2.54	2.83	2.83	2.83	557
1718172900	2.7599999	0.06	2.22	2.7599999	2.7599999	2.63	24184
1718086500	2.7	-0.05	-1.82	2.74	2.7799999	2.7	4398
1717740900	2.75	-0.05	-1.79	2.75	2.75	2.75	585
1717654500	2.8	0.09	3.32	2.85	2.87	2.8	1582
1717568100	2.71	-0.1	-3.56	2.77	2.77	2.71	5954
1717481700	2.81	0	0.00	2.81	2.81	2.81	0
1717395300	2.81	-0.1	-3.44	3.05	3.05	2.7599999	8860
1717136100	2.91	0	0.00	2.87	2.91	2.86	21212
1717049700	2.91	0.02	0.69	2.88	2.91	2.88	4608
1716963300	2.89	0.02	0.70	2.91	2.98	2.87	17141
1716876900	2.87	-0.15	-4.97	2.945	2.945	2.85	8831
1716790500	3.02	0.24	8.63	2.85	3.02	2.85	896
1716531300	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1716444900	2.7799999	-0.25	-8.25	2.99	2.99	2.71	5232
1716358500	3.0299999	-0.03	-0.98	3.04	3.04	3.0299999	3460
1716272100	3.06	-0.03	-0.97	3.06	3.06	3.04	313
1716185700	3.09	0.01	0.32	3.11	3.15	3.09	916
1715926500	3.08	0.26	9.22	2.9	3.08	2.9	3543
1715840100	2.82	0.07	2.55	2.81	2.9	2.8	7487
1715753700	2.75	0	0.00	2.72	2.75	2.55	33950
1715667300	2.75	-0.05	-1.79	2.85	2.85	2.75	6769
1715580900	2.8	-0.15	-5.08	2.92	2.95	2.77	5239
1715321700	2.95	0.03	1.03	2.95	2.95	2.95	400
1715235300	2.92	-0.08	-2.67	3.06	3.06	2.87	5546
1715148900	3	-0.09	-2.91	3.09	3.09	2.91	29719
1715062500	3.09	-0.01	-0.32	3.14	3.14	3.08	17488
1714976100	3.1	0.02	0.65	3.1	3.15	3.09	25164
1714716900	3.08	-0.01	-0.32	3.13	3.13	3.08	19277
1714630500	3.09	-0.01	-0.32	3.15	3.18	3.09	41512
1714544100	3.1	-0.27	-8.01	3.36	3.36	3.08	44869
1714457700	3.37	0.51	17.83	3.25	3.46	3.25	27923
1714371300	2.86	-0.09	-3.05	2.93	2.94	2.79	17879
1714112100	2.95	-0.08	-2.64	3.0099999	3.0099999	2.93	2440
1713939300	3.0299999	0	0.00	2.95	3.035	2.95	20746
1713852900	3.0299999	-0.15	-4.72	3.0099999	3.1	2.92	23050
1713766500	3.18	0	0.00	3.18	3.18	3.18	0
1713507300	3.18	0	0.00	3.15	3.2	3.15	8997
1713420900	3.18	0.02	0.63	3.09	3.18	3.09	5962
1713334500	3.16	0.09	2.93	3.05	3.16	3.05	2948
1713248100	3.07	-0.05	-1.60	3.12	3.12	3.07	1174
1713161700	3.12	-0.09	-2.80	3.17	3.17	3.12	13254
1712902500	3.21	-0.06	-1.83	3.19	3.22	3.18	4324
1712816100	3.27	0.05	1.55	3.19	3.27	3.19	4455
1712729700	3.22	-0.13	-3.88	3.3	3.32	3.2	37803
1712643300	3.35	0.01	0.30	3.29	3.35	3.29	545
1712556900	3.34	-0.02	-0.60	3.36	3.4	3.34	10400
1712294100	3.36	0	0.00	3.39	3.39	3.36	3356
1712207700	3.36	-0.09	-2.61	3.44	3.45	3.36	4158
1712121300	3.45	0.07	2.07	3.36	3.45	3.36	4742
1712034900	3.38	-0.17	-4.79	3.6	3.6	3.35	7272
1711602900	3.55	0.05	1.43	3.47	3.55	3.47	14441
1711516500	3.5	-0.05	-1.41	3.52	3.53	3.41	7179
1711430100	3.55	0.03	0.85	3.49	3.55	3.485	4643

ProShares Short 20 plus ...

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