![Straker Ltd](/common/images/company/ASX_STG.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -16.6666666667 | 0.48 | 0.48 | 0.4 | 20285 | 0.46726082 | DE |
4 | -0.085 | -17.5257731959 | 0.485 | 0.5 | 0.4 | 26141 | 0.46515552 | DE |
12 | -0.07 | -14.8936170213 | 0.47 | 0.535 | 0.4 | 69806 | 0.47563306 | DE |
26 | -0.09 | -18.3673469388 | 0.49 | 0.535 | 0.355 | 54949 | 0.4841047 | DE |
52 | -0.2 | -33.3333333333 | 0.6 | 0.71 | 0.355 | 45166 | 0.5057097 | DE |
156 | -1.35 | -77.1428571429 | 1.75 | 1.9 | 0.355 | 31808 | 0.91154943 | DE |
260 | -1.53 | -79.274611399 | 1.93 | 2.49 | 0.355 | 38886 | 1.22435892 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721628900 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.44 | 68915 |
1721369700 | 0.445 | -0.005 | -1.11 | 0.445 | 0.445 | 0.445 | 10318 |
1721283300 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1721196900 | 0.45 | -0.015 | -3.23 | 0.465 | 0.465 | 0.445 | 12225 |
1721110500 | 0.465 | -0.01 | -2.11 | 0.465 | 0.465 | 0.465 | 1280 |
1721024100 | 0.475 | -0.015 | -3.06 | 0.48 | 0.48 | 0.445 | 57318 |
1720764900 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1720678500 | 0.49 | 0.005 | 1.03 | 0.48 | 0.5 | 0.465 | 49469 |
1720592100 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
1720505700 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
1720419300 | 0.485 | 0.005 | 1.04 | 0.485 | 0.485 | 0.485 | 751 |
1720160100 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 3112 |
1720073700 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1719987300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 1010 |
1719900900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1719814500 | 0.48 | -0.005 | -1.03 | 0.485 | 0.485 | 0.475 | 13720 |
1719555300 | 0.485 | -0.005 | -1.02 | 0.485 | 0.49 | 0.485 | 10357 |
1719468900 | 0.49 | 0.04 | 8.89 | 0.445 | 0.49 | 0.445 | 30688 |
1719382500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1719296100 | 0.45 | 0.005 | 1.12 | 0.445 | 0.45 | 0.44 | 73498 |
1719209700 | 0.445 | -0.04 | -8.25 | 0.485 | 0.485 | 0.44 | 76092 |
1718950500 | 0.485 | 0.02 | 4.30 | 0.485 | 0.4925 | 0.485 | 21420 |
1718864100 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
1718777700 | 0.465 | -0.015 | -3.13 | 0.48 | 0.48 | 0.45 | 55174 |
1718691300 | 0.48 | 0.04 | 9.09 | 0.44 | 0.48 | 0.44 | 15633 |
1718604900 | 0.44 | 0 | 0.00 | 0.46 | 0.465 | 0.44 | 57013 |
1718345700 | 0.44 | -0.02 | -4.35 | 0.465 | 0.465 | 0.44 | 44488 |
1718259300 | 0.46 | -0.025 | -5.15 | 0.46 | 0.46 | 0.46 | 3622 |
1718172900 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
1718086500 | 0.485 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 32690 |
1717740900 | 0.485 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 16467 |
1717654500 | 0.485 | 0.005 | 1.04 | 0.48 | 0.495 | 0.48 | 12236 |
1717568100 | 0.48 | -0.005 | -1.03 | 0.485 | 0.49 | 0.48 | 27605 |
1717481700 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
1717395300 | 0.485 | -0.015 | -3.00 | 0.51 | 0.515 | 0.485 | 46375 |
1717136100 | 0.5 | -0.015 | -2.91 | 0.52 | 0.52 | 0.5 | 9501 |
1717049700 | 0.515 | 0.0075001 | 1.48 | 0.51 | 0.52 | 0.51 | 30261 |
1716963300 | 0.5074999 | 0.0224999 | 4.64 | 0.475 | 0.515 | 0.475 | 81599 |
1716876900 | 0.485 | 0.03 | 6.59 | 0.485 | 0.49 | 0.485 | 70964 |
1716790500 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.44 | 85098 |
1716531300 | 0.455 | -0.025 | -5.21 | 0.45 | 0.455 | 0.45 | 524 |
1716444900 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
1716358500 | 0.48 | -0.04 | -7.69 | 0.5 | 0.5 | 0.475 | 61874 |
1716272100 | 0.52 | -0.015 | -2.80 | 0.515 | 0.52 | 0.51 | 14888 |
1716185700 | 0.535 | 0.03 | 5.94 | 0.51 | 0.535 | 0.51 | 21260 |
1715926500 | 0.505 | 0.03 | 6.32 | 0.5 | 0.51 | 0.5 | 53042 |
1715840100 | 0.475 | 0.035 | 7.95 | 0.43 | 0.475 | 0.43 | 1749382 |
1715753700 | 0.44 | -0.02 | -4.35 | 0.45 | 0.45 | 0.44 | 16763 |
1715667300 | 0.46 | -0.01 | -2.13 | 0.475 | 0.475 | 0.45 | 88524 |
1715580900 | 0.47 | -0.025 | -5.05 | 0.485 | 0.485 | 0.47 | 62520 |
1715321700 | 0.495 | 0.005 | 1.02 | 0.48 | 0.495 | 0.47 | 16580 |
1715235300 | 0.49 | 0.01 | 2.08 | 0.48 | 0.49 | 0.48 | 2830 |
1715148900 | 0.48 | -0.005 | -1.03 | 0.485 | 0.485 | 0.48 | 8523 |
1715062500 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 2035 |
1714976100 | 0.485 | 0.005 | 1.04 | 0.475 | 0.485 | 0.475 | 1429 |
1714716900 | 0.48 | -0.02 | -4.00 | 0.505 | 0.505 | 0.475 | 13528 |
1714630500 | 0.5 | 0.01 | 2.04 | 0.4875 | 0.5 | 0.4875 | 127361 |
1714544100 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
1714457700 | 0.49 | 0.04 | 8.89 | 0.45 | 0.49 | 0.45 | 47508 |
1714371300 | 0.45 | -0.04 | -8.16 | 0.47 | 0.47 | 0.44 | 42347 |
1714112100 | 0.49 | 0.01 | 2.08 | 0.49 | 0.49 | 0.47 | 21095 |
1713939300 | 0.48 | -0.005 | -1.03 | 0.48 | 0.48 | 0.48 | 10020 |
1713852900 | 0.485 | 0.01 | 2.11 | 0.485 | 0.49 | 0.485 | 21773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.