Serko Limited (SKO)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 7.03363914373 | 3.27 | 3.41 | 3.23 | 3411 | 3.33331301 | DE |
| 4 | 0.5 | 16.6666666667 | 3 | 3.44 | 2.97 | 1983 | 3.30253211 | DE |
| 12 | 0.1 | 2.94117647059 | 3.4 | 3.54 | 2.97 | 2725 | 3.3832571 | DE |
| 26 | 0.15 | 4.4776119403 | 3.35 | 3.6 | 2.45 | 5060 | 3.16182133 | DE |
| 52 | -0.43 | -10.941475827 | 3.93 | 3.95 | 2.45 | 8421 | 3.22416526 | DE |
| 156 | -1.3 | -27.0833333333 | 4.8 | 4.95 | 1.85 | 12026 | 3.32878128 | DE |
| 260 | -1.19 | -25.3731343284 | 4.69 | 8.15 | 0.905 | 21989 | 3.82950807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739942100 | 3.5 | 0.1 | 2.94 | 3.4 | 3.5 | 3.4 | 8943 |
| 1739855700 | 3.4 | 0.17 | 5.26 | 3.4 | 3.41 | 3.4 | 8775 |
| 1739769300 | 3.23 | -0.02 | -0.62 | 3.25 | 3.25 | 3.23 | 1924 |
| 1739510100 | 3.25 | -0.05 | -1.52 | 3.25 | 3.25 | 3.25 | 1850 |
| 1739423700 | 3.3 | 0.05 | 1.54 | 3.3 | 3.3 | 3.3 | 2866 |
| 1739337300 | 3.25 | 0.05 | 1.56 | 3.27 | 3.27 | 3.24 | 1642 |
| 1739250900 | 3.2 | 0.03 | 0.95 | 3.2 | 3.2 | 3.2 | 604 |
| 1739164500 | 3.17 | 0.11 | 3.59 | 3.15 | 3.17 | 3.15 | 543 |
| 1738905300 | 3.06 | 0.06 | 2.00 | 3.05 | 3.06 | 3.05 | 1570 |
| 1738818900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1738732500 | 3 | -0.37 | -10.98 | 3 | 3 | 3 | 750 |
| 1738646100 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 1300 |
| 1738559700 | 3.37 | -0.03 | -0.88 | 3.37 | 3.37 | 3.37 | 2 |
| 1738300500 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1738214100 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1738127700 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1738041300 | 3.4 | 0.01 | 0.29 | 3.39 | 3.44 | 3.39 | 3865 |
| 1737695700 | 3.39 | 0.09 | 2.73 | 3.25 | 3.39 | 3.2 | 1471 |
| 1737609300 | 3.3 | 0.31 | 10.37 | 2.97 | 3.3 | 2.97 | 1390 |
| 1737522900 | 2.99 | -0.04 | -1.32 | 3 | 3 | 2.97 | 1194 |
| 1737436500 | 3.0299999 | -0.33 | -9.82 | 3.2 | 3.21 | 3.0099999 | 1371 |
| 1737350100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1737090900 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 2 |
| 1737004500 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1736918100 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1736831700 | 3.36 | 0 | 0.00 | 3.36 | 3.36 | 3.36 | 0 |
| 1736745300 | 3.36 | -0.03 | -0.88 | 3.39 | 3.39 | 3.36 | 586 |
| 1736486100 | 3.39 | 0.04 | 1.19 | 3.35 | 3.39 | 3.35 | 277 |
| 1736399700 | 3.35 | -0.02 | -0.59 | 3.37 | 3.37 | 3.35 | 567 |
| 1736313300 | 3.37 | -0.13 | -3.71 | 3.3 | 3.49 | 3.3 | 1971 |
| 1736226900 | 3.5 | 0 | 0.00 | 3.33 | 3.5 | 3.33 | 281 |
| 1736140500 | 3.5 | 0.01 | 0.29 | 3.45 | 3.5 | 3.45 | 4751 |
| 1735881300 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1735794900 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1735622100 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1735535700 | 3.49 | 0.14 | 4.18 | 3.34 | 3.49 | 3.34 | 1204 |
| 1735276500 | 3.35 | 0.01 | 0.30 | 3.35 | 3.35 | 3.35 | 688 |
| 1735017300 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1734930900 | 3.34 | 0.02 | 0.60 | 3.34 | 3.34 | 3.34 | 5 |
| 1734671700 | 3.32 | 0.01 | 0.30 | 3.27 | 3.32 | 3.25 | 5706 |
| 1734585300 | 3.31 | -0.01 | -0.30 | 3.29 | 3.31 | 3.29 | 5 |
| 1734498900 | 3.32 | 0.01 | 0.30 | 3.3 | 3.32 | 3.3 | 2 |
| 1734412500 | 3.31 | 0.04 | 1.22 | 3.27 | 3.37 | 3.2599999 | 2729 |
| 1734326100 | 3.27 | -0.09 | -2.68 | 3.39 | 3.39 | 3.27 | 962 |
| 1734066900 | 3.36 | -0.02 | -0.59 | 3.38 | 3.43 | 3.35 | 1788 |
| 1733980500 | 3.38 | 0.12 | 3.68 | 3.34 | 3.4 | 3.34 | 4646 |
| 1733894100 | 3.2599999 | -0.25 | -7.12 | 3.29 | 3.32 | 3.2599999 | 2720 |
| 1733807700 | 3.51 | 0 | 0.00 | 3.51 | 3.54 | 3.51 | 11601 |
| 1733721300 | 3.51 | 0.07 | 2.03 | 3.45 | 3.51 | 3.45 | 18354 |
| 1733462100 | 3.44 | 0.04 | 1.18 | 3.45 | 3.45 | 3.44 | 689 |
| 1733375700 | 3.4 | 0.01 | 0.29 | 3.36 | 3.4 | 3.29 | 9961 |
| 1733289300 | 3.39 | 0.07 | 2.11 | 3.39 | 3.39 | 3.39 | 295 |
| 1733202900 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 3638 |
| 1733116500 | 3.32 | 0.02 | 0.61 | 3.32 | 3.32 | 3.32 | 7512 |
| 1732857300 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1732770900 | 3.3 | -0.1 | -2.94 | 3.3 | 3.3 | 3.3 | 733 |
| 1732684500 | 3.4 | -0.2 | -5.56 | 3.4 | 3.4 | 3.4 | 4400 |
| 1732598100 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1732511700 | 3.6 | 0.1 | 2.86 | 3.48 | 3.6 | 3.43 | 7156 |
| 1732252500 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 10000 |
| 1732166100 | 3.5 | 0.13 | 3.86 | 3.36 | 3.5 | 3.305 | 5348 |
| 1732079700 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 1392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
