Straker Ltd Historical Data - STG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-5.66037735849	0.53	0.535	0.445	21720	0.49565595	DE
4	-0.08	-13.7931034483	0.58	0.595	0.445	34936	0.55040812	DE
12	-0.085	-14.5299145299	0.585	0.655	0.445	87897	0.56133279	DE
26	0.08	19.0476190476	0.42	0.655	0.36	81651	0.50647315	DE
52	0.06	13.6363636364	0.44	0.655	0.35	72041	0.47915909	DE
156	-0.875	-63.6363636364	1.375	1.445	0.35	44355	0.62185456	DE
260	-0.585	-53.9170506912	1.085	2.49	0.35	42660	0.9642537	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741324500	0.5	0.0375	8.11	0.505	0.505	0.5	29138
1741238100	0.4625	-0.0075	-1.60	0.47	0.48	0.435	20344
1741151700	0.47	-0.03	-6.00	0.475	0.475	0.445	21624
1741065300	0.5	0	0.00	0.5	0.5	0.5	3508
1740978900	0.5	0	0.00	0.5	0.5	0.5	4066
1740719700	0.5	-0.035	-6.54	0.52	0.52	0.5	74345
1740633300	0.535	0.005	0.94	0.53	0.535	0.53	5056
1740546900	0.53	0.01	1.92	0.53	0.53	0.53	14948
1740460500	0.52	-0.015	-2.80	0.52	0.52	0.52	5000
1740374100	0.535	0.005	0.94	0.51	0.535	0.51	8758
1740114900	0.53	-0.025	-4.50	0.555	0.555	0.505	83850
1740028500	0.555	0	0.00	0.545	0.555	0.54	150115
1739942100	0.555	-0.015	-2.63	0.575	0.575	0.555	40079
1739855700	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	139
1739769300	0.5699999	-0.005	-0.87	0.5699999	0.5699999	0.5699999	54478
1739510100	0.575	0.0100001	1.77	0.5699999	0.58	0.5699999	32600
1739423700	0.5649999	-0.005	-0.88	0.5699999	0.5699999	0.5649999	10331
1739337300	0.5699999	-0.01	-1.72	0.59	0.59	0.5699999	43750
1739250900	0.58	-0.01	-1.69	0.59	0.59	0.575	77749
1739164500	0.59	0.01	1.72	0.595	0.595	0.585	17350
1738905300	0.58	0	0.00	0.595	0.595	0.58	37482
1738818900	0.58	0.0100001	1.75	0.58	0.58	0.58	13500
1738732500	0.5699999	-0.025	-4.20	0.6	0.6	0.5699999	117123
1738646100	0.595	0.005	0.85	0.6	0.6	0.595	16774
1738559700	0.59	0	0.00	0.6	0.6125	0.59	199192
1738300500	0.59	0	0.00	0.59	0.59	0.5649999	110463
1738214100	0.59	0	0.00	0.59	0.59	0.5699999	7768
1738127700	0.59	0.04	7.27	0.5699999	0.59	0.5699999	51509
1738041300	0.55	-0.02	-3.51	0.55	0.55	0.55	58344
1737695700	0.5699999	0	0.00	0.5699999	0.62	0.5699999	103980
1737609300	0.5699999	-0.03	-5.00	0.59	0.59	0.5699999	70909
1737522900	0.6	-0.02	-3.23	0.605	0.605	0.58	130863
1737436500	0.62	0.065	11.71	0.5699999	0.62	0.5699999	135107
1737350100	0.555	0.035	6.73	0.525	0.555	0.52	111733
1737090900	0.52	-0.005	-0.95	0.53	0.53	0.515	17189
1737004500	0.525	-0.005	-0.94	0.53	0.535	0.515	57317
1736918100	0.53	-0.005	-0.93	0.535	0.54	0.52	25574
1736831700	0.535	-0.015	-2.73	0.5325	0.535	0.5	46082
1736745300	0.55	0.01	1.85	0.535	0.5525	0.535	5830
1736486100	0.54	-0.005	-0.92	0.54	0.54	0.52	137813
1736399700	0.545	0.005	0.93	0.53	0.545	0.53	30719
1736313300	0.54	0	0.00	0.55	0.55	0.53	237352
1736226900	0.54	-0.01	-1.82	0.555	0.5649999	0.52	911145
1736140500	0.55	0.005	0.92	0.56	0.5699999	0.545	107151
1735881300	0.545	-0.005	-0.91	0.55	0.56	0.545	497580
1735794900	0.55	-0.02	-3.51	0.58	0.59	0.535	312363
1735617660	0.5699999	-0.015	-2.56	0.59	0.59	0.5649999	33017
1735535700	0.585	-0.015	-2.50	0.61	0.61	0.555	78961
1735276500	0.6	-0.01	-1.64	0.61	0.6125	0.6	25010
1735014060	0.61	-0.01	-1.61	0.63	0.63	0.61	35198
1734930900	0.62	0.01	1.64	0.65	0.655	0.6	104072
1734671700	0.61	0.02	3.39	0.6	0.61	0.55	318990
1734585300	0.59	0.045	8.26	0.5649999	0.59	0.5649999	60500
1734498900	0.545	-0.01	-1.80	0.5699999	0.585	0.545	25487
1734412500	0.555	-0.015	-2.63	0.58	0.58	0.555	12520
1734326100	0.5699999	0	0.00	0.56	0.5699999	0.56	4000
1734066900	0.5699999	-0.005	-0.87	0.55	0.585	0.55	10250
1733980500	0.575	-0.005	-0.86	0.585	0.585	0.5649999	15639
1733894100	0.58	0.0150001	2.65	0.5699999	0.58	0.5699999	12926
1733807700	0.5649999	0	0.00	0.54	0.575	0.54	40575
1733721300	0.5649999	-0.01	-1.74	0.5649999	0.5649999	0.55	69810

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