Stakk Limited (ASX:SKK)
Australia · Delayed Price · Currency is AUD 0.0240
+0.0010 (4.35%)
Oct 9, 2026, 4:11 PM AEST
Stakk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 58,420,160 |
| Oct 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 57,259,500 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 194,527,258 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 276,115,093 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 116,041,957 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | 278,399,847 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 367,731,515 |
| Sep 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 61.11% | 304,215,180 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 24,850,871 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 16,863,264 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | 72,634,017 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 26,426,400 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 7,296,919 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 13,425,363 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 20,932,376 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 73,174,691 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 8,398,723 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,759,501 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 9,315,597 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 17,046,710 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,680,663 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 25,596,277 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,736,093 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 7,347,787 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 8,655,268 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,092,260 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,358,706 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,531,969 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,043,453 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 18,461,099 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 609,582 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,159,242 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,317,380 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,051,760 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 12,557,490 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 19,496,470 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,559,330 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,022,711 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,465,174 |
| Aug 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 24,086,100 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,744,730 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,430,900 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 11,507,063 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 10,434,390 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 17,191,530 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,045,274 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 34,266,519 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 5,659,226 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 12,675,215 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 18,469,860 |