STX

Strike Energy Historical Data - STX

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Strike Energy Limited STX Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.17 16:10:56
Open Price Low Price High Price Close Price Previous Close
0.175 0.165 0.175 0.17 0.17
more quote information »

STX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.200.200.1650.1796218,243,124-0.03-15.0%
1 Month0.2850.290.1650.20380611,019,709-0.115-40.35%
3 Months0.3050.330.1650.2421836,467,871-0.135-44.26%
6 Months0.3350.400.1650.2826095,456,729-0.165-49.25%
1 Year0.270.400.1650.2910833,988,809-0.10-37.04%
3 Years0.120.400.0540.2195594,251,9460.0541.67%
5 Years0.1050.400.0530.1987392,968,3930.06561.9%

STX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Oct 2021 0.17 -0.01 -5.56% 0.18 0.18 0.17 13,878,176
21 Oct 2021 0.18 -0.01 -5.26% 0.195 0.195 0.1775 9,092,616
20 Oct 2021 0.19 0.00 0.0% 0.195 0.195 0.19 1,720,825
19 Oct 2021 0.19 0.005 2.7% 0.19 0.195 0.185 4,662,564
18 Oct 2021 0.185 -0.005 -2.63% 0.20 0.20 0.18 11,861,441
15 Oct 2021 0.19 0.005 2.7% 0.19 0.20 0.185 14,976,746
14 Oct 2021 0.185 -0.005 -2.63% 0.195 0.205 0.18 20,657,292
13 Oct 2021 0.19 0.00 0.0% 0.195 0.21 0.185 43,159,529
12 Oct 2021 0.19 -0.035 -15.56% 0.225 0.23 0.185 43,586,687
11 Oct 2021 0.225 -0.05 -18.18% 0.255 0.255 0.225 23,114,607
08 Oct 2021 0.275 0.015 5.77% 0.27 0.28 0.27 3,045,343
07 Oct 2021 0.26 -0.015 -5.45% 0.27 0.275 0.26 2,210,854
06 Oct 2021 0.275 0.01 3.77% 0.26 0.275 0.26 4,301,206
05 Oct 2021 0.265 -0.005 -1.85% 0.27 0.27 0.255 2,650,709
04 Oct 2021 0.27 0.01 3.85% 0.27 0.2725 0.26 2,449,970
01 Oct 2021 0.26 -0.0125 -4.59% 0.265 0.275 0.26 3,861,797
30 Sep 2021 0.2725 -0.0075 -2.68% 0.29 0.29 0.265 5,908,832
29 Sep 2021 0.28 0.00 0.0% 0.275 0.28 0.272 2,801,595
28 Sep 2021 0.28 0.00 0.0% 0.275 0.285 0.27 4,112,118
27 Sep 2021 0.28 0.00 0.0% 0.285 0.29 0.275 2,341,268
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.

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

P: V: D:20211025 10:21:56