STX

Strike Energy Historical Data - STX

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Strike Energy Limited STX Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.01 3.64% 0.285 13:11:46
Open Price Low Price High Price Close Price Previous Close
0.28 0.28 0.29 0.275
more quote information »

STX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.290.290.270.2792761,530,622-0.005-1.72%
1 Month0.2650.310.260.2831672,082,8120.027.55%
3 Months0.310.330.23750.2813712,393,679-0.025-8.06%
6 Months0.270.360.23750.2946453,974,9470.0155.56%
1 Year0.330.360.1450.2463425,081,927-0.045-13.64%
3 Years0.130.400.0810.2445344,513,9350.155119.23%
5 Years0.0740.400.0530.2131823,605,1010.211285.14%

STX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
12 Aug 2022 0.275 -0.0025 -0.9% 0.275 0.28 0.27 2,718,534
11 Aug 2022 0.2775 -0.005 -1.77% 0.28 0.285 0.275 1,229,444
10 Aug 2022 0.2825 0.0025 0.89% 0.28 0.285 0.275 1,595,718
09 Aug 2022 0.28 -0.005 -1.75% 0.29 0.29 0.28 681,739
08 Aug 2022 0.285 -0.005 -1.72% 0.29 0.29 0.285 1,427,673
05 Aug 2022 0.29 0.0175 6.42% 0.28 0.29 0.28 2,192,009
04 Aug 2022 0.2725 -0.0075 -2.68% 0.28 0.28 0.27 2,537,523
03 Aug 2022 0.28 -0.005 -1.75% 0.285 0.285 0.275 2,136,588
02 Aug 2022 0.285 -0.02 -6.56% 0.305 0.305 0.28 3,789,116
01 Aug 2022 0.305 0.01 3.39% 0.295 0.31 0.295 3,545,094
29 Jul 2022 0.295 0.005 1.72% 0.29 0.30 0.29 1,324,084
28 Jul 2022 0.29 0.015 5.45% 0.285 0.295 0.28 3,214,399
27 Jul 2022 0.275 -0.005 -1.79% 0.28 0.28 0.27 2,340,480
26 Jul 2022 0.28 -0.005 -1.75% 0.28 0.285 0.2725 1,436,392
25 Jul 2022 0.285 0.005 1.79% 0.275 0.295 0.275 2,170,782
22 Jul 2022 0.28 0.0075 2.75% 0.275 0.285 0.2725 2,289,879
21 Jul 2022 0.2725 -0.0075 -2.68% 0.28 0.28 0.27 1,221,225
20 Jul 2022 0.28 0.00 0.0% 0.285 0.285 0.275 1,976,877
19 Jul 2022 0.28 0.02 7.69% 0.265 0.2825 0.265 3,078,609
18 Jul 2022 0.26 -0.005 -1.89% 0.265 0.27 0.26 750,065
15 Jul 2022 0.265 0.00 0.0% 0.265 0.27 0.26 899,356
Your Recent History
ASX
STX
Strike Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220815 03:35:07