Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Strike Energy Limited (STX.AX)

Compare
0.1500
-0.0150
(-9.09%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.16000.16000.14700.15000.150010,800,297
Apr 4, 20250.16000.16000.14750.15000.150010,800,297
Apr 3, 20250.16500.17000.16000.16500.16505,149,851
Apr 2, 20250.17500.17750.16500.16500.16508,652,705
Apr 1, 20250.18000.18000.17500.18000.18005,116,104
Mar 31, 20250.18500.18500.17750.18000.18005,137,964
Mar 28, 20250.18000.18500.18000.18500.18502,803,826
Mar 27, 20250.18000.19000.18000.18500.18503,132,507
Mar 26, 20250.18500.18750.18250.18500.18502,602,484
Mar 25, 20250.18000.19000.18000.18500.18502,947,560
Mar 24, 20250.19000.19000.18250.18500.18503,451,264
Mar 21, 20250.18000.19000.18000.18500.18506,639,200
Mar 20, 20250.17500.18000.17500.18000.18001,992,520
Mar 19, 20250.18000.18000.17500.17500.1750811,228
Mar 18, 20250.17500.18000.17500.18000.18001,617,388
Mar 17, 20250.18000.18000.17500.18000.18001,962,196
Mar 14, 20250.17500.18000.17250.17500.17503,851,730
Mar 13, 20250.17500.18000.17000.17500.17502,824,063
Mar 12, 20250.18000.18000.17000.18000.18002,902,262
Mar 11, 20250.17000.18000.16750.18000.18007,243,223
Mar 10, 20250.17500.17750.17000.17000.17003,878,119
Mar 7, 20250.17500.17750.16500.17000.17006,525,607
Mar 6, 20250.18000.18500.17250.17500.17506,550,419
Mar 5, 20250.18000.18500.17750.18000.18005,152,375
Mar 4, 20250.18500.18750.18000.18500.18504,117,657
Mar 3, 20250.18500.19000.18500.18500.18502,165,068
Feb 28, 20250.19000.19250.18500.18500.18502,497,874
Feb 27, 20250.19000.19500.19000.19000.19001,970,525
Feb 26, 20250.19000.19500.18500.18500.18504,368,274
Feb 25, 20250.19500.19500.19000.19500.19501,708,921
Feb 24, 20250.19500.19750.19000.19000.19003,358,053
Feb 21, 20250.19500.20000.19500.19500.19502,594,080
Feb 20, 20250.19500.20000.19500.19500.19501,701,443
Feb 19, 20250.20000.20000.19250.19500.19506,579,213
Feb 18, 20250.20500.20500.20000.20000.20004,917,952
Feb 17, 20250.21000.21250.20500.20500.20502,970,047
Feb 14, 20250.21000.21250.20500.21000.21004,186,199
Feb 13, 20250.20500.21250.20500.21000.21004,307,195
Feb 12, 20250.21000.21000.20500.20500.20502,429,666
Feb 11, 20250.21000.21000.20500.20500.20502,366,906
Feb 10, 20250.20500.21000.20250.20500.20505,882,170
Feb 7, 20250.21500.21750.20500.20500.20508,932,585
Feb 6, 20250.22000.22250.21250.21500.21507,309,895
Feb 5, 20250.22000.23000.22000.22000.22004,322,587
Feb 4, 20250.22500.22500.21750.22000.22004,248,289
Feb 3, 20250.23500.23500.22000.22500.22505,742,253
Jan 31, 20250.24000.24500.23250.23500.23504,675,321
Jan 30, 20250.23500.24000.23000.24000.24006,473,036
Jan 29, 20250.23000.23500.22750.23000.23003,613,058
Jan 28, 20250.23000.23500.22500.23000.23006,349,997
Jan 24, 20250.23500.24000.23000.23500.23502,790,474
Jan 23, 20250.24000.24500.23500.24000.24003,378,291
Jan 22, 20250.24000.25500.23500.24000.24009,368,007
Jan 21, 20250.23500.24500.22500.24000.24008,283,611
Jan 20, 20250.23000.23500.22500.23500.235012,963,513
Jan 17, 20250.21000.22750.20500.22500.225011,999,985
Jan 16, 20250.21000.21500.20750.21000.21001,295,138
Jan 15, 20250.21000.21500.20250.21500.21507,241,137
Jan 14, 20250.21500.21500.20500.21000.21003,141,762
Jan 13, 20250.21500.22000.21000.21000.21003,806,063
Jan 10, 20250.21500.22000.21500.21500.21501,863,241
Jan 9, 20250.21500.22000.21000.22000.22002,277,698
Jan 8, 20250.20500.22000.20250.22000.22007,995,513
Jan 7, 20250.20500.21000.20000.20500.20503,444,171
Jan 6, 20250.20500.21000.20250.21000.21002,522,315
Jan 3, 20250.20500.21000.20500.21000.2100681,536
Jan 2, 20250.20500.20750.20000.20500.20503,748,321
Dec 31, 20240.20500.21000.20250.21000.21002,756,724
Dec 30, 20240.20000.20500.20000.20500.20502,442,808
Dec 27, 20240.19500.20500.19500.20000.20005,301,868
Dec 24, 20240.19500.19500.19000.19500.19501,174,937
Dec 23, 20240.19000.19500.18750.19500.19503,329,411
Dec 20, 20240.19500.19500.19000.19000.19005,570,188
Dec 19, 20240.20000.20000.19500.19500.19502,957,795
Dec 18, 20240.20000.20500.20000.20000.20001,285,979
Dec 17, 20240.20000.20750.20000.20000.20003,257,284
Dec 16, 20240.20000.20500.20000.20500.20502,101,631
Dec 13, 20240.20000.20500.19750.20500.20504,677,141
Dec 12, 20240.20000.20500.19750.20500.20505,015,540
Dec 11, 20240.20000.20500.20000.20000.20001,551,952
Dec 10, 20240.20000.20500.20000.20000.20001,704,929
Dec 9, 20240.20000.20250.19500.20000.20005,981,318
Dec 6, 20240.20500.20500.20000.20000.20002,072,072
Dec 5, 20240.20500.20500.20000.20500.2050977,613
Dec 4, 20240.21000.21000.20000.20000.20003,666,859
Dec 3, 20240.21000.21000.20500.20500.20502,298,479
Dec 2, 20240.21000.21000.20500.21000.21001,480,324
Nov 29, 20240.20000.21250.20000.20500.20503,578,394
Nov 28, 20240.21500.21500.20250.20500.20506,939,193
Nov 27, 20240.21500.21500.20750.21500.21503,810,006
Nov 26, 20240.21500.22000.21000.21500.21502,768,350
Nov 25, 20240.22000.22000.21500.21500.21502,846,004
Nov 22, 20240.21500.22250.21500.21500.21502,100,595
Nov 21, 20240.21500.22000.21500.21500.21501,888,452
Nov 20, 20240.23000.23000.21500.21500.21504,034,889
Nov 19, 20240.24000.24000.22250.22500.22506,949,445
Nov 18, 20240.22000.24500.22000.23500.235014,188,212
Nov 15, 20240.23000.23000.22000.22500.22501,444,794
Nov 14, 20240.22000.23000.22000.23000.23003,523,695
Nov 13, 20240.22000.22500.22000.22500.22502,969,385
Nov 12, 20240.22500.23000.22000.22000.22003,559,402
Nov 11, 20240.22500.23500.22500.23000.23007,573,475
Nov 8, 20240.22000.23000.22000.22500.22504,706,333
Nov 7, 20240.22500.22500.21500.21500.21501,704,009
Nov 6, 20240.22500.22500.22000.22500.2250773,428
Nov 5, 20240.23000.23000.22000.22000.22002,668,155
Nov 4, 20240.21500.23000.21250.23000.23007,757,978
Nov 1, 20240.21500.22000.21250.21500.21507,021,567
Oct 31, 20240.20000.22000.20000.21500.215012,620,182
Oct 30, 20240.20000.20000.19500.20000.20004,263,545
Oct 29, 20240.20000.20500.19500.19500.19505,515,017
Oct 28, 20240.20500.20500.20000.20000.20003,940,597
Oct 25, 20240.20500.21000.20000.20500.20506,600,638
Oct 24, 20240.21000.21500.20500.20500.20506,736,044
Oct 23, 20240.21500.21500.21000.21500.21502,767,008
Oct 22, 20240.21500.21500.20500.21500.21507,562,593
Oct 21, 20240.23000.23500.21000.21000.210035,446,179
Oct 18, 20240.21000.21500.20500.21000.21006,260,818
Oct 17, 20240.22000.22000.20500.21000.21009,450,681
Oct 16, 20240.23000.23000.21500.21500.21505,465,496
Oct 15, 20240.22500.23500.22000.23000.23006,185,907
Oct 14, 20240.23500.23500.21750.22000.22005,754,352
Oct 11, 20240.23500.24750.23000.23000.230012,911,781
Oct 10, 20240.23500.24000.23000.23500.23508,896,067
Oct 9, 20240.22500.23500.21500.23500.235011,398,752
Oct 8, 20240.22000.23500.22000.22500.22509,857,423
Oct 7, 20240.23000.23000.22500.23000.23002,395,291
Oct 4, 20240.21500.23000.20750.23000.230012,945,359
Oct 3, 20240.22000.22500.21000.21000.21006,439,241
Oct 2, 20240.21000.22500.20500.22500.225012,366,582
Oct 1, 20240.22500.22500.20500.21000.21006,409,909
Sep 30, 20240.22000.22500.21250.22000.22005,196,902
Sep 27, 20240.22000.22500.21000.21500.215020,802,079
Sep 26, 20240.19500.22500.19500.22000.220013,997,381
Sep 25, 20240.19500.20500.19500.20000.20003,869,753
Sep 24, 20240.19500.20000.19000.19500.19507,689,955
Sep 23, 20240.21500.22000.19000.19500.195019,753,356
Sep 20, 20240.22500.23000.21500.22000.2200101,352,930
Sep 19, 20240.21000.23000.21000.22500.225013,321,700
Sep 18, 20240.20500.21250.20000.20500.20508,814,154
Sep 17, 20240.20000.20500.19750.20500.20504,574,409
Sep 16, 20240.20500.20500.19500.20000.20003,167,314
Sep 13, 20240.19000.20500.18750.20000.20009,285,581
Sep 12, 20240.18500.19000.18000.18500.18507,063,199
Sep 11, 20240.17500.19000.17500.18000.180010,436,082
Sep 10, 20240.18500.18500.17500.18000.18008,494,540
Sep 9, 20240.18000.18500.17500.18000.18009,095,190
Sep 6, 20240.17000.18500.17000.18500.185012,016,297
Sep 5, 20240.18500.19000.17000.17000.170015,988,701
Sep 4, 20240.19000.19500.18500.18500.185019,180,635
Sep 3, 20240.19500.20500.18750.20000.200088,926,750
Sep 2, 20240.19500.19500.19500.19500.1950-
Aug 30, 20240.19500.19500.19500.19500.1950-
Aug 29, 20240.19000.19750.18750.19500.195010,994,669
Aug 28, 20240.19500.19750.18500.19000.190014,800,102
Aug 27, 20240.18000.20000.17750.20000.200026,235,746
Aug 26, 20240.17000.17000.16000.16500.165011,085,002
Aug 23, 20240.16500.17000.16000.17000.170010,270,615
Aug 22, 20240.17000.17250.16500.17000.17009,545,920
Aug 21, 20240.17000.17250.16500.17000.17006,373,694
Aug 20, 20240.17500.18500.16750.17500.175012,627,241
Aug 19, 20240.17500.17500.16750.17000.17006,261,853
Aug 16, 20240.18000.18000.17000.17500.17506,732,442
Aug 15, 20240.19000.19000.17500.18000.180012,349,540
Aug 14, 20240.17500.18500.17500.18500.18506,707,151
Aug 13, 20240.17500.17500.16250.17000.170013,666,879
Aug 12, 20240.18000.18500.17000.17000.17009,762,395
Aug 9, 20240.18500.18500.18000.18000.18003,524,341
Aug 8, 20240.18500.18750.18000.18000.18004,561,332
Aug 7, 20240.19000.19250.18000.19000.19008,619,280
Aug 6, 20240.19500.20000.19000.19000.19006,723,332
Aug 5, 20240.20000.20000.19000.19000.19008,319,514
Aug 2, 20240.20500.21000.20000.20000.20005,415,699
Aug 1, 20240.20500.21500.20000.20500.20507,560,088
Jul 31, 20240.19000.20500.19000.20000.20008,916,064
Jul 30, 20240.20000.20000.19000.19000.19004,506,124
Jul 29, 20240.20000.20250.19500.20000.20005,714,316
Jul 26, 20240.19500.20000.19000.20000.20006,809,582
Jul 25, 20240.19500.20000.19000.19500.195010,080,242
Jul 24, 20240.20000.20500.19500.19500.195012,884,832
Jul 23, 20240.21000.21000.20000.20000.20006,872,075
Jul 22, 20240.20500.20750.20000.20500.20507,397,148
Jul 19, 20240.20500.21000.20000.20000.20008,776,528
Jul 18, 20240.21000.21250.20500.21000.21006,689,964
Jul 17, 20240.21000.21500.21000.21000.21004,884,628
Jul 16, 20240.21500.21500.21000.21000.21003,776,042
Jul 15, 20240.21500.21750.21000.21500.21504,935,421
Jul 12, 20240.22000.22000.21500.21500.21505,217,822
Jul 11, 20240.22000.22000.21500.21500.21505,706,194
Jul 10, 20240.22000.22500.21500.22000.22004,763,457
Jul 9, 20240.22500.23000.22000.22500.22509,322,397
Jul 8, 20240.22500.22750.22000.22000.22004,276,471
Jul 5, 20240.22500.23000.22250.23000.23008,774,037
Jul 4, 20240.22500.23250.22000.22500.225011,385,391
Jul 3, 20240.23000.23000.22000.22500.22507,009,160
Jul 2, 20240.23500.24000.23000.23000.23008,087,248
Jul 1, 20240.26000.26000.23000.23500.235028,725,821
Jun 28, 20240.24500.28250.24500.28000.280026,828,374
Jun 27, 20240.24000.25000.23750.25000.250013,785,141
Jun 26, 20240.23000.24000.22250.23500.235012,384,934
Jun 25, 20240.23000.23000.22000.23000.230010,362,185
Jun 24, 20240.23000.23000.22000.23000.23008,700,888
Jun 21, 20240.22500.23000.21500.22500.225014,958,805
Jun 20, 20240.20500.21500.20250.21500.215010,984,171
Jun 19, 20240.20500.21000.19500.20000.20009,921,852
Jun 18, 20240.20500.20500.19500.20000.20006,437,330
Jun 17, 20240.20500.20500.19500.20000.20004,841,680
Jun 14, 20240.20500.20500.19500.20500.20508,954,130
Jun 13, 20240.20500.20500.19500.20500.20508,622,482
Jun 12, 20240.21500.22000.20500.20500.205010,412,396
Jun 11, 20240.20000.21500.20000.21500.215020,116,625
Jun 7, 20240.19000.19500.19000.19000.19005,061,216
Jun 6, 20240.19500.20000.19000.19500.19509,842,931
Jun 5, 20240.20000.20000.19500.19500.19507,523,943
Jun 4, 20240.20500.21000.20000.20500.20505,552,860
Jun 3, 20240.20500.21500.20000.21000.210015,309,730
May 31, 20240.20000.20750.19000.20000.200021,537,905
May 30, 20240.21000.21250.20000.20000.20009,486,628
May 29, 20240.22000.22250.21000.21000.21007,419,757
May 28, 20240.21000.22500.21000.22000.220010,514,667
May 27, 20240.21500.21500.20000.20500.20507,153,272
May 24, 20240.21500.22000.21250.21500.21505,655,571
May 23, 20240.21000.22000.20500.22000.22004,639,517
May 22, 20240.21000.21500.21000.21500.215012,294,281
May 21, 20240.21000.21500.20500.21000.21008,720,055
May 20, 20240.21500.21500.20750.21000.21009,401,575
May 17, 20240.22500.22500.21000.21500.215020,546,760
May 16, 20240.24500.24500.22500.22500.225010,324,064
May 15, 20240.24500.24750.24000.24500.24507,583,502
May 14, 20240.24000.24500.23500.24500.24504,765,710
May 13, 20240.24000.24250.23000.23500.23508,657,946
May 10, 20240.23500.24250.23000.24000.240010,012,888
May 9, 20240.22000.24000.22000.23500.235014,435,960
May 8, 20240.22000.22500.21500.22000.22006,259,210
May 7, 20240.21500.22500.21500.22500.22503,338,980
May 6, 20240.22000.22500.21500.21500.21505,431,055
May 3, 20240.23000.23250.22000.22000.22005,531,983
May 2, 20240.23000.23250.22500.23000.23005,442,522
May 1, 20240.21500.23250.21500.23000.23007,568,728
Apr 30, 20240.22000.22500.21500.22000.22004,892,139
Apr 29, 20240.20500.22000.20000.22000.22008,948,804
Apr 26, 20240.20000.20250.19500.20000.20007,464,298
Apr 24, 20240.21000.21250.19750.20000.200011,130,737
Apr 23, 20240.21500.21750.21000.21000.21006,195,553
Apr 22, 20240.21500.22000.21000.21500.21505,721,596
Apr 19, 20240.21500.22000.21500.21500.21504,044,097
Apr 18, 20240.22000.22500.21500.22000.22003,519,482
Apr 17, 20240.21500.22500.21500.22000.22004,975,469
Apr 16, 20240.23000.23000.21500.21500.21508,905,466
Apr 15, 20240.23000.23500.22250.23000.23007,587,414
Apr 12, 20240.23500.24000.22500.23000.23008,087,736
Apr 11, 20240.23000.24000.23000.24000.24007,930,985
Apr 10, 20240.23500.24000.23000.23500.23504,609,247
Apr 9, 20240.24000.24250.23250.23500.23504,696,684
Apr 8, 20240.25000.25000.23500.23500.23505,595,681
Apr 5, 20240.25000.26000.24750.25000.25004,446,575
Apr 4, 20240.25000.25500.24500.25500.25505,023,540

Related Tickers

ECH.AX Echelon Resources Limited
0.3800
0.00%
 
COI.AX Comet Ridge Limited
0.1300
-3.70%
 
AEL.AX Amplitude Energy Ltd
0.1750
-2.78%
 
TEG.AX Triangle Energy (Global) Limited
0.0040
0.00%
 
PH2.AX Pure Hydrogen Corporation Limited
0.0760
-5.00%
 
BPT.AX Beach Energy Limited
1.2450
-10.75%
 
PCL.AX Pancontinental Energy NL
0.0070
-12.50%
 
SAN.AX Sagalio Energy Limited
0.0050
0.00%
 
GGX.AX Gas2Grid Limited
0.0010
0.00%
 
XST.AX Xstate Resources Limited
0.0090
0.00%