Stakk Limited (ASX:SKK)
Australia · Delayed Price · Currency is AUD 0.0240
-0.0020 (-7.69%)
Jul 17, 2026, 4:10 PM AEST
Stakk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 9,391,675 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 8,912,015 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 5,176,649 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 5,272,821 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 14,326,090 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 7,689,414 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,796,155 |
| Jul 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 3,271,420 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 7,315,649 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 24,395,403 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 25,604,052 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 54,978,470 |
| Jun 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.09% | 9,780,027 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 8,102,659 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,187,880 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 24,918,430 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 13,966,313 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 7,800,653 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 6,106,319 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 11,239,260 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | 24,099,620 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 26,269,249 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 15,311,710 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 10,740,695 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,986,970 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 13,085,200 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 16,633,583 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 28,025,490 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.81% | 28,728,620 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 49,223,910 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.54% | 66,107,200 |
| Jun 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 36.84% | 45,957,490 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 6,656,895 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 1,544,641 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 2,389,591 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 7,430,957 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,743,979 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 5,608,833 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 1,096,175 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 3,706,640 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 4,473,296 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 4,946,539 |
| May 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 21,527,350 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 13,066,460 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 11,092,600 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 3,925,779 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 6,271,428 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 1,927,119 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,516,685 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 1,295,467 |