Stakk Limited (ASX:SKK)
Australia · Delayed Price · Currency is AUD 0.0280
-0.0010 (-3.45%)
Jan 29, 2026, 4:10 PM AEST
Stakk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.45% | 30,570,145 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 48,573,560 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 12,092,930 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,027,563 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 6,141,657 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 8,399,801 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 3,114,451 |
| Jan 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 12,786,254 |
| Jan 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 9,202,712 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 16,600,040 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 7,979,702 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 10,661,910 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 15,313,620 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 4,736,696 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 3,164,852 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,392,750 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 9,073,008 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 11,999,110 |
| Jan 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.12% | 20,002,626 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,756,628 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,168,216 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 10,388,580 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 1.45% | 3,005,126 |
| Dec 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.55% | 9,697,166 |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 15,809,240 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 11,657,540 |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 2,411,069 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,914,506 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,311,148 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 7,068,651 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,595,810 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.11% | 26,064,770 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 9,200,650 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 12,950,090 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 7,231,045 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 30,011,390 |
| Dec 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 13,363,920 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 14,216,380 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 11,610,209 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,925,863 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 17,353,100 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 22,544,200 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 18,266,470 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 56,459,450 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.90% | 40,512,260 |
| Nov 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -10.64% | 35,971,174 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.82% | 71,999,410 |
| Nov 19, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | 2.33% | 118,185,500 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 21,898,940 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 24,669,600 |