Straker Ltd Historical Data - STG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
Stocks
Australia
ASX
Straker Ltd (STG)
Straker Ltd (STG) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-2.38095238095	0.42	0.44	0.36	80179	0.40623029	DE
4	-0.12	-22.641509434	0.53	0.59	0.36	180316	0.47062468	DE
12	-0.09	-18	0.5	0.61	0.36	93931	0.48931739	DE
26	-0.15	-26.7857142857	0.56	0.655	0.36	86972	0.52254179	DE
52	-0.05	-10.8695652174	0.46	0.655	0.35	78870	0.48311998	DE
156	-0.64	-60.9523809524	1.05	1.34	0.35	50647	0.5747457	DE
260	-0.505	-55.1912568306	0.915	2.49	0.35	44201	0.92005591	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1749795300	0.4	-0.03	-6.98	0.43	0.43	0.4	67737
1749708900	0.43	-0.01	-2.27	0.435	0.435	0.415	37219
1749622500	0.44	0.05	12.82	0.395	0.44	0.395	60783
1749536100	0.39	-0.03	-7.14	0.42	0.42	0.36	154975
1749190500	0.42	0	0.00	0.42	0.42	0.42	0
1749104100	0.42	0.005	1.20	0.415	0.42	0.415	4500
1749017700	0.415	0	0.00	0.415	0.415	0.4099999	16933
1748931300	0.415	-0.015	-3.49	0.45	0.46	0.415	92215
1748844900	0.43	-0.03	-6.52	0.465	0.465	0.43	2886
1748585700	0.46	0	0.00	0.46	0.46	0.46	184
1748499300	0.46	-0.01	-2.13	0.48	0.48	0.46	234444
1748412900	0.47	-0.01	-2.08	0.485	0.485	0.47	157687
1748326500	0.48	0.0375	8.47	0.485	0.515	0.46	2056084
1748240100	0.4425	-0.0825	-15.71	0.48	0.485	0.4425	166180
1747980900	0.525	-0.005	-0.94	0.545	0.545	0.525	25553
1747894500	0.53	-0.05	-8.62	0.5699999	0.5699999	0.53	66408
1747808100	0.58	0.035	6.42	0.55	0.59	0.55	61310
1747721700	0.545	0	0.00	0.545	0.545	0.545	18597
1747635300	0.545	0.015	2.83	0.53	0.545	0.515	21994
1747376100	0.53	-0.035	-6.19	0.575	0.575	0.515	123007
1747289700	0.5649999	0.0249999	4.63	0.55	0.5649999	0.55	17857
1747203300	0.54	-0.055	-9.24	0.59	0.59	0.525	94077
1747116900	0.595	0.045	8.18	0.61	0.61	0.595	59785
1747040640	0.55	0	0.00	0.55	0.55	0.55	0
1746771300	0.55	0.015	2.80	0.55	0.55	0.55	9730
1746684900	0.535	0.035	7.00	0.505	0.54	0.505	55508
1746598500	0.5	-0.05	-9.09	0.55	0.55	0.5	101571
1746512100	0.55	-0.01	-1.79	0.56	0.5649999	0.525	25061
1746425700	0.56	0	0.00	0.55	0.56	0.54	80737
1746166500	0.56	0.05	9.80	0.53	0.56	0.525	104736
1746080100	0.51	0	0.00	0.525	0.525	0.51	477
1745993700	0.51	0	0.00	0.515	0.515	0.505	21428
1745907300	0.51	0.025	5.15	0.495	0.51	0.495	9974
1745820900	0.485	-0.03	-5.83	0.495	0.5	0.485	92292
1745475300	0.515	-0.05	-8.85	0.56	0.5649999	0.5024999	123973
1745388900	0.5649999	0.0449999	8.65	0.535	0.58	0.515	302754
1745302500	0.52	-0.005	-0.95	0.525	0.5649999	0.485	123679
1744870500	0.525	-0.005	-0.94	0.54	0.54	0.52	19231
1744784100	0.53	0.005	0.95	0.51	0.535	0.495	53080
1744697700	0.525	0.02	3.96	0.52	0.53	0.51	16601
1744611300	0.505	0	0.00	0.53	0.53	0.5	30172
1744352100	0.505	-0.045	-8.18	0.505	0.535	0.5	14087
1744265700	0.55	0.1	22.22	0.48	0.55	0.45	84453
1744179300	0.45	0.02	4.65	0.43	0.45	0.43	60364
1744092900	0.43	0.055	14.67	0.42	0.44	0.415	20454
1744006500	0.375	-0.09	-19.35	0.455	0.455	0.375	137981
1743743700	0.465	-0.01	-2.11	0.475	0.48	0.385	44229
1743657300	0.475	-0.025	-5.00	0.485	0.485	0.475	54599
1743570900	0.5	0.01	2.04	0.515	0.515	0.48	60842
1743484500	0.49	0.025	5.38	0.5	0.505	0.49	23517
1743398100	0.465	-0.06	-11.43	0.48	0.48	0.465	5915
1743138900	0.525	0.01	1.94	0.52	0.525	0.52	8017
1743052500	0.515	-0.005	-0.96	0.525	0.53	0.45	23519
1742966100	0.52	0.09	20.93	0.455	0.52	0.455	70283
1742879700	0.43	-0.045	-9.47	0.475	0.475	0.43	62253
1742793300	0.475	-0.025	-5.00	0.5	0.5	0.475	5854
1742534100	0.5	0.01	2.04	0.5	0.5	0.5	1805
1742447700	0.49	-0.01	-2.00	0.48	0.49	0.445	65140
1742361300	0.5	0	0.00	0.5	0.5	0.5	0
1742274900	0.5	0.005	1.01	0.5	0.5	0.5	1504
1742188500	0.495	0	0.00	0.495	0.495	0.495	0
1741929300	0.495	0.005	1.02	0.495	0.495	0.485	6637

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