Stakk Limited (ASX:SKK)
Australia · Delayed Price · Currency is AUD 0.0210
-0.0010 (-4.76%)
Feb 26, 2026, 3:18 PM AEST
Stakk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,891,966 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 15,240,230 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 3,800,834 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 2,303,377 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,923,393 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,218,735 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 9,920,073 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,619,309 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 21,963,700 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,853,588 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,257,461 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,762,701 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,467,799 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,697,303 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,783,993 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 10,577,890 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 7,741,814 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 8,431,082 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 25,360,717 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 30,570,140 |
| 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 |