Stakk Limited (ASX:SKK)
Australia · Delayed Price · Currency is AUD 0.0170
0.00 (0.00%)
Oct 30, 2026, 4:10 PM AEDT
Stakk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 29,690,190 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 23,713,266 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,640,056 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,111,538 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,685,950 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 48,239,821 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,107,727 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 36,476,086 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 49,702,216 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.83% | 118,940,343 |
| Oct 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 17,004,659 |
| Oct 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 30,446,423 |
| Oct 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.09% | 168,718,591 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 90,595,040 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 119,756,066 |
| 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 |