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 | 0.19 | 6.90909090909 | 2.75 | 2.94 | 2.65 | 13629 | 2.81451482 | DE |
| 4 | -0.005 | -0.169779286927 | 2.945 | 3.05 | 2.63 | 10162 | 2.82575242 | DE |
| 12 | -0.66 | -18.3333333333 | 3.6 | 3.6 | 2.55 | 11671 | 3.00955854 | DE |
| 26 | -0.81 | -21.6 | 3.75 | 4.05 | 2.55 | 10866 | 3.35192024 | DE |
| 52 | -0.38 | -11.4457831325 | 3.32 | 4.5 | 2.55 | 11015 | 3.58690706 | DE |
| 156 | -4.36 | -59.7260273973 | 7.3 | 8.15 | 1.85 | 14032 | 4.18431989 | DE |
| 260 | -1.08 | -26.8656716418 | 4.02 | 8.15 | 0.905 | 26756 | 4.0096459 | DE |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
