Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Stakk Limited (SKK.AX)

0.0050
0.0000
(0.00%)
At close: 10:50:49 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.00500.00550.00500.00550.005516,182
Apr 23, 20250.00500.00500.00500.00500.0050-
Apr 22, 20250.00550.00600.00500.00500.0050166,438
Apr 17, 20250.00500.00500.00500.00500.0050150,000
Apr 16, 20250.00500.00550.00500.00500.0050194,329
Apr 15, 20250.00500.00500.00500.00500.005079,161
Apr 14, 20250.00500.00550.00500.00500.005025,000
Apr 11, 20250.00500.00500.00500.00500.0050481,137
Apr 10, 20250.00500.00500.00500.00500.0050351,729
Apr 9, 20250.00550.00550.00550.00550.0055-
Apr 8, 20250.00500.00550.00500.00550.0055780,968
Apr 7, 20250.00550.00550.00500.00500.00504,149,092
Apr 4, 20250.00600.00600.00500.00500.00502,507
Apr 3, 20250.00600.00650.00600.00600.00601,224,441
Apr 2, 20250.00600.00600.00600.00600.0060-
Apr 1, 20250.00600.00600.00600.00600.006076,086
Mar 31, 20250.00500.00600.00500.00600.0060486,824
Mar 28, 20250.00600.00600.00600.00600.0060196,366
Mar 27, 20250.00700.00700.00700.00700.0070-
Mar 26, 20250.00600.00700.00550.00700.00701,947,992
Mar 25, 20250.00600.00600.00600.00600.00602,058,126
Mar 24, 20250.00600.00650.00600.00600.00601,013,490
Mar 21, 20250.00600.00600.00600.00600.006016,689
Mar 20, 20250.00600.00600.00600.00600.0060-
Mar 19, 20250.00600.00600.00600.00600.00608,318
Mar 18, 20250.00600.00600.00600.00600.00601,475,854
Mar 17, 20250.00600.00600.00600.00600.0060353,943
Mar 14, 20250.00600.00600.00600.00600.0060800,000
Mar 13, 20250.00700.00700.00600.00600.00601,231,428
Mar 12, 20250.00700.00700.00600.00600.0060984,005
Mar 11, 20250.00700.00700.00600.00600.0060494,424
Mar 10, 20250.00700.00700.00600.00600.0060280,000
Mar 7, 20250.00550.00700.00550.00700.00703,649,595
Mar 6, 20250.00500.00550.00500.00550.005511,779
Mar 5, 20250.00500.00500.00500.00500.0050616,317
Mar 4, 20250.00500.00500.00500.00500.0050585,917
Mar 3, 20250.00550.00600.00500.00500.00501,682,180
Feb 28, 20250.00500.00500.00500.00500.0050780,249
Feb 27, 20250.00500.00500.00500.00500.0050436,374
Feb 26, 20250.00500.00600.00500.00600.0060223,826
Feb 25, 20250.00500.00600.00500.00550.005598,106
Feb 24, 20250.00550.00550.00550.00550.00555,000
Feb 21, 20250.00500.00500.00500.00500.0050328,658
Feb 20, 20250.00500.00600.00500.00500.0050555,551
Feb 19, 20250.00500.00500.00500.00500.005028,985
Feb 18, 20250.00500.00550.00500.00550.005510,300
Feb 17, 20250.00500.00500.00500.00500.005036,100
Feb 14, 20250.00600.00600.00500.00500.00502,332,169
Feb 13, 20250.00600.00700.00600.00700.00702,075,727
Feb 12, 20250.00600.00600.00600.00600.006058,949
Feb 11, 20250.00600.00600.00600.00600.006057,219
Feb 10, 20250.00700.00700.00600.00600.00601,155,420
Feb 7, 20250.00700.00700.00700.00700.00701,694
Feb 6, 20250.00600.00600.00600.00600.00605,447
Feb 5, 20250.00600.00700.00600.00700.00701,213,073
Feb 4, 20250.00600.00600.00600.00600.0060760,843
Feb 3, 20250.00600.00600.00600.00600.0060220,117
Jan 31, 20250.00600.00650.00600.00650.006526,906
Jan 30, 20250.00600.00700.00600.00700.0070633,871
Jan 29, 20250.00600.00700.00600.00700.00706,968
Jan 28, 20250.00600.00600.00600.00600.0060239,874
Jan 24, 20250.00650.00650.00600.00600.0060119,211
Jan 23, 20250.00700.00700.00600.00600.00602,830,000
Jan 22, 20250.00700.00800.00700.00700.0070198,858
Jan 21, 20250.00700.00700.00700.00700.0070438,500
Jan 20, 20250.00700.00800.00700.00800.0080616,478
Jan 17, 20250.00700.00800.00600.00700.0070778,302
Jan 16, 20250.00700.00700.00600.00600.0060223,404
Jan 15, 20250.00600.00700.00600.00700.0070129,152
Jan 14, 20250.00600.00700.00600.00600.00605,163,933
Jan 13, 20250.00700.00700.00700.00700.00702,262,497
Jan 10, 20250.00700.00900.00700.00800.00801,320,712
Jan 9, 20250.00800.00800.00800.00800.0080135,000
Jan 8, 20250.00800.00800.00700.00800.0080325,743
Jan 7, 20250.00700.00800.00700.00800.00802,540,771
Jan 6, 20250.00700.00700.00700.00700.0070-
Jan 3, 20250.00700.00700.00700.00700.0070131,578
Jan 2, 20250.00700.00700.00700.00700.0070488,577
Dec 31, 20240.00700.00700.00700.00700.0070341,591
Dec 30, 20240.00700.00700.00600.00600.00601,548,438
Dec 27, 20240.00700.00800.00700.00800.0080282,072
Dec 24, 20240.00700.00700.00700.00700.0070893,324
Dec 23, 20240.00700.00800.00700.00700.00702,013,519
Dec 20, 20240.00700.00700.00700.00700.00701,508
Dec 19, 20240.00800.00800.00700.00700.0070986,691
Dec 18, 20240.00750.00750.00700.00700.007013,803
Dec 17, 20240.00800.00800.00700.00700.00701,807,132
Dec 16, 20240.00800.00800.00700.00800.00801,058,502
Dec 13, 20240.00800.00800.00700.00700.00707,706,644
Dec 12, 20240.00800.00800.00800.00800.0080615,824
Dec 11, 20240.00900.00900.00800.00800.00801,055,888
Dec 10, 20240.00900.00900.00900.00900.009022,000
Dec 9, 20240.00800.00850.00800.00800.008090,046
Dec 6, 20240.00850.00850.00800.00800.00801,444,426
Dec 5, 20240.00800.00850.00800.00800.0080844,577
Dec 4, 20240.00800.00850.00800.00800.0080757,049
Dec 3, 20240.00800.00950.00800.00800.00801,022,227
Dec 2, 20240.00800.00950.00800.00800.00802,005,901
Nov 29, 20240.00900.00900.00800.00900.00901,019,139
Nov 28, 20240.00900.01000.00800.00900.00904,207,796
Nov 27, 20240.00900.00950.00900.00900.00903,386,554
Nov 26, 20240.00900.00950.00800.00800.008010,310,854
Nov 25, 20240.01100.01100.00900.00900.00909,029,451
Nov 22, 20240.01100.01200.01000.01000.01006,967,990
Nov 21, 20240.01000.01100.01000.01000.01002,884,096
Nov 20, 20240.01100.01300.01000.01000.010011,490,936
Nov 19, 20240.01250.01300.01000.01100.011017,240,143
Nov 18, 20240.01300.01300.01100.01300.013015,182,924
Nov 15, 20240.01400.01600.01200.01300.013022,687,348
Nov 14, 20240.01700.02000.01300.01300.013070,421,792
Nov 13, 20240.01800.02300.01600.01600.016093,132,787
Nov 12, 20240.01100.01800.01100.01600.016039,898,572
Nov 11, 20240.00900.01300.00900.01100.011020,442,484
Nov 8, 20240.00800.00900.00750.00900.00901,070,982
Nov 7, 20240.00900.01000.00700.00700.00702,399,320
Nov 6, 20240.00800.00900.00750.00800.00802,970,781
Nov 5, 20240.00800.00800.00800.00800.0080999,160
Nov 4, 20240.00900.01000.00700.00700.00704,072,167
Nov 1, 20240.00800.00900.00800.00800.00801,202,999
Oct 31, 20240.00800.00800.00700.00700.0070310,076
Oct 30, 20240.00800.00800.00700.00800.00803,041,309
Oct 29, 20240.00800.00900.00800.00800.0080420,168
Oct 28, 20240.00900.00900.00700.00700.00702,298,966
Oct 25, 20240.01000.01000.00900.00900.00902,341,488
Oct 24, 20240.00900.01000.00800.01000.010011,750,018
Oct 23, 20240.00900.00900.00800.00900.00902,447,015
Oct 22, 20240.01200.01200.00850.00900.009015,035,957
Oct 21, 20240.00900.01700.00800.01300.013042,778,521
Oct 18, 20240.00500.00950.00500.00900.009017,970,864
Oct 17, 20240.00400.00450.00400.00450.004586,129
Oct 16, 20240.00400.00400.00400.00400.0040125,000
Oct 15, 20240.00400.00400.00400.00400.004034,778
Oct 14, 20240.00400.00400.00400.00400.0040130,067
Oct 11, 20240.00400.00400.00400.00400.0040-
Oct 10, 20240.00500.00500.00400.00400.00406,417,584
Oct 9, 20240.00500.00500.00500.00500.005020,000
Oct 8, 20240.00500.00500.00500.00500.00502,384,401
Oct 7, 20240.00550.00550.00550.00550.005518,333
Oct 4, 20240.00500.00550.00500.00500.0050254,555
Oct 3, 20240.00550.00550.00550.00550.005558,190
Oct 2, 20240.00500.00600.00500.00600.0060215,334
Oct 1, 20240.00550.00600.00550.00600.00601,166,666
Sep 30, 20240.00600.00600.00500.00500.00509,172,979
Sep 27, 20240.00350.00600.00350.00500.005030,323,882
Sep 26, 20240.00300.00300.00300.00300.0030-
Sep 25, 20240.00300.00300.00300.00300.003010,351
Sep 24, 20240.00300.00300.00300.00300.003016,245
Sep 23, 20240.00300.00300.00300.00300.003075,105
Sep 20, 20240.00300.00300.00300.00300.0030187,500
Sep 19, 20240.00300.00350.00300.00350.0035378,598
Sep 18, 20240.00300.00300.00300.00300.0030274,771
Sep 17, 20240.00350.00350.00350.00350.0035-
Sep 16, 20240.00350.00350.00350.00350.0035-
Sep 13, 20240.00400.00400.00350.00350.0035600,000
Sep 12, 20240.00300.00300.00300.00300.00308,500
Sep 11, 20240.00300.00350.00300.00300.003070,313
Sep 10, 20240.00300.00300.00300.00300.0030-
Sep 9, 20240.00300.00300.00300.00300.0030-
Sep 6, 20240.00300.00300.00300.00300.0030-
Sep 5, 20240.00400.00400.00300.00300.0030291,690
Sep 4, 20240.00350.00350.00350.00350.0035-
Sep 3, 20240.00300.00350.00300.00350.0035453,982
Sep 2, 20240.00300.00350.00300.00350.0035168,666
Aug 30, 20240.00350.00350.00350.00350.0035140,000
Aug 29, 20240.00300.00300.00300.00300.0030-
Aug 28, 20240.00300.00300.00300.00300.0030-
Aug 27, 20240.00300.00300.00300.00300.0030140,000
Aug 26, 20240.00300.00300.00300.00300.00307,100
Aug 23, 20240.00300.00300.00300.00300.0030-
Aug 22, 20240.00300.00300.00300.00300.0030-
Aug 21, 20240.00300.00300.00300.00300.00302,913
Aug 20, 20240.00300.00300.00300.00300.00306,120
Aug 19, 20240.00400.00400.00350.00350.0035250,059
Aug 16, 20240.00300.00300.00300.00300.0030-
Aug 15, 20240.00300.00300.00300.00300.0030-
Aug 14, 20240.00300.00300.00300.00300.0030-
Aug 13, 20240.00300.00300.00300.00300.0030-
Aug 12, 20240.00300.00300.00300.00300.0030-
Aug 9, 20240.00300.00300.00300.00300.0030-
Aug 8, 20240.00300.00300.00300.00300.0030-
Aug 7, 20240.00300.00300.00300.00300.003032,128
Aug 6, 20240.00300.00300.00300.00300.003012,296
Aug 5, 20240.00400.00400.00400.00400.0040-
Aug 2, 20240.00400.00400.00400.00400.0040-
Aug 1, 20240.00400.00400.00400.00400.0040-
Jul 31, 20240.00400.00400.00400.00400.0040-
Jul 30, 20240.00400.00400.00400.00400.0040268,176
Jul 29, 20240.00400.00400.00350.00350.003560,775
Jul 26, 20240.00300.00300.00300.00300.00305,009
Jul 25, 20240.00300.00300.00300.00300.00306,000
Jul 24, 20240.00400.00400.00400.00400.0040164,045
Jul 23, 20240.00400.00400.00300.00300.00303,340,055
Jul 22, 20240.00300.00400.00300.00400.004051,663
Jul 19, 20240.00400.00400.00400.00400.004020,000
Jul 18, 20240.00300.00400.00300.00400.004084,288
Jul 17, 20240.00400.00400.00350.00400.0040235,499
Jul 16, 20240.00400.00400.00300.00300.0030350,000
Jul 15, 20240.00300.00400.00300.00400.004059,825
Jul 12, 20240.00300.00300.00300.00300.0030-
Jul 11, 20240.00300.00300.00300.00300.0030-
Jul 10, 20240.00300.00300.00300.00300.0030275,454
Jul 9, 20240.00300.00300.00300.00300.0030-
Jul 8, 20240.00300.00300.00300.00300.003030,000
Jul 5, 20240.00300.00300.00300.00300.0030-
Jul 4, 20240.00300.00300.00300.00300.003023,800
Jul 3, 20240.00300.00300.00300.00300.0030-
Jul 2, 20240.00300.00300.00300.00300.0030115,300
Jul 1, 20240.00300.00300.00300.00300.0030109,622
Jun 28, 20240.00300.00300.00200.00300.00303,496,558
Jun 27, 20240.00300.00300.00250.00300.00304,547,142
Jun 26, 20240.00300.00400.00300.00300.0030667,054
Jun 25, 20240.00300.00300.00300.00300.00301,150,360
Jun 24, 20240.00300.00300.00300.00300.0030355,869
Jun 21, 20240.00300.00300.00300.00300.00301,327,893
Jun 20, 20240.00300.00300.00300.00300.00303,133,827
Jun 19, 20240.00300.00300.00300.00300.003031,673
Jun 18, 20240.00300.00350.00300.00350.003586,130
Jun 17, 20240.00300.00350.00300.00350.003571,758
Jun 14, 20240.00400.00400.00350.00350.0035240,280
Jun 13, 20240.00300.00300.00300.00300.003041,441
Jun 12, 20240.00300.00350.00300.00350.0035436,386
Jun 11, 20240.00300.00400.00300.00300.00301,682,412
Jun 7, 20240.00400.00400.00350.00350.00351,272,065
Jun 6, 20240.00400.00400.00400.00400.00401,041,859
Jun 5, 20240.00400.00400.00400.00400.00402,473,429
Jun 4, 20240.00400.00400.00400.00400.004070,000
Jun 3, 20240.00400.00400.00400.00400.0040229,175
May 31, 20240.00400.00400.00400.00400.0040-
May 30, 20240.00400.00400.00400.00400.0040128,321
May 29, 20240.00500.00500.00500.00500.0050-
May 28, 20240.00500.00500.00500.00500.0050537,063
May 27, 20240.00400.00500.00400.00500.00509,740,019
May 24, 20240.00400.00400.00400.00400.00405,989
May 23, 20240.00400.00400.00400.00400.004010,527
May 22, 20240.00400.00400.00400.00400.0040-
May 21, 20240.00400.00400.00400.00400.004028,601
May 20, 20240.00400.00400.00400.00400.004067,817
May 17, 20240.00400.00400.00400.00400.0040297
May 16, 20240.00400.00400.00400.00400.0040273,299
May 15, 20240.00400.00400.00400.00400.004011,022
May 14, 20240.00400.00400.00400.00400.0040-
May 13, 20240.00400.00400.00400.00400.004021,338
May 10, 20240.00400.00400.00400.00400.0040205,000
May 9, 20240.00400.00400.00400.00400.0040-
May 8, 20240.00400.00400.00400.00400.00406,742
May 7, 20240.00400.00400.00400.00400.0040130,000
May 6, 20240.00400.00400.00400.00400.00403,333
May 3, 20240.00400.00400.00400.00400.004053,215
May 2, 20240.00400.00400.00400.00400.0040-
May 1, 20240.00400.00400.00400.00400.004010,000
Apr 30, 20240.00400.00400.00400.00400.004036,420
Apr 29, 20240.00400.00450.00400.00400.004052,538
Apr 26, 20240.00400.00400.00400.00400.0040254,331
Apr 24, 20240.00400.00400.00400.00400.0040300,000