Serko Limited (ASX:SKO)
Australia · Delayed Price · Currency is AUD 2.600
-0.020 (-0.76%)
Aug 1, 2025, 4:10 PM AEST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.59 | 2.60 | 2.58 | 2.60 | 2.60 | -0.76% | 2,629 |
| Jul 31, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jul 30, 2025 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | -2.96% | 17,833 |
| Jul 29, 2025 | 2.62 | 2.70 | 2.62 | 2.70 | 2.70 | 3.05% | 997 |
| Jul 28, 2025 | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | - | 2,434 |
| Jul 25, 2025 | 2.62 | 2.63 | 2.61 | 2.62 | 2.62 | -4.38% | 2,849 |
| Jul 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jul 23, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 100 |
| Jul 22, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.18% | 345 |
| Jul 21, 2025 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | 0.77% | 185 |
| Jul 20, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.38% | 10 |
| Jul 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.39% | 2 |
| Jul 17, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | 2.59 | 0.39% | 2,000 |
| Jul 16, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 15, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Jul 14, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.39% | 415 |
| Jul 11, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.39% | 1,627 |
| Jul 10, 2025 | 2.64 | 2.64 | 2.56 | 2.58 | 2.58 | -9.15% | 3,113 |
| Jul 9, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jul 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | 236 |
| Jul 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 2 |
| Jul 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 144 |
| Jul 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.71% | 56 |
| Jul 2, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Jul 1, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Jun 30, 2025 | 2.86 | 2.93 | 2.86 | 2.93 | 2.93 | 2.45% | 2,652 |
| Jun 27, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 4.00% | 6,902 |
| Jun 26, 2025 | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | 2.23% | 307 |
| Jun 25, 2025 | 2.76 | 2.86 | 2.69 | 2.69 | 2.69 | 2.67% | 12,059 |
| Jun 24, 2025 | 2.65 | 2.69 | 2.62 | 2.62 | 2.62 | -1.13% | 16,641 |
| Jun 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jun 20, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.12% | 6,606 |
| Jun 19, 2025 | 2.69 | 2.72 | 2.65 | 2.68 | 2.68 | -0.37% | 11,337 |
| Jun 18, 2025 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | 3.46% | 3,832 |
| Jun 17, 2025 | 2.61 | 2.62 | 2.60 | 2.60 | 2.60 | -0.38% | 14,116 |
| Jun 16, 2025 | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | -0.76% | 400 |
| Jun 13, 2025 | 2.61 | 2.66 | 2.61 | 2.63 | 2.63 | -4.36% | 7,963 |
| Jun 12, 2025 | 2.69 | 2.76 | 2.60 | 2.75 | 2.75 | 1.10% | 28,078 |
| Jun 11, 2025 | 2.65 | 2.72 | 2.65 | 2.72 | 2.72 | 6.25% | 19,535 |
| Jun 10, 2025 | 2.60 | 2.61 | 2.56 | 2.56 | 2.56 | -1.54% | 2,006 |
| Jun 6, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jun 5, 2025 | 2.69 | 2.69 | 2.60 | 2.60 | 2.60 | -3.35% | 14,498 |
| Jun 4, 2025 | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | -1.47% | 1,372 |
| Jun 3, 2025 | 2.72 | 2.91 | 2.72 | 2.73 | 2.73 | 0.37% | 2,157 |
| Jun 2, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 132 |
| May 30, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| May 29, 2025 | 2.77 | 2.77 | 2.72 | 2.72 | 2.72 | -2.86% | 8,317 |
| May 28, 2025 | 2.80 | 2.80 | 2.75 | 2.80 | 2.80 | - | 10,157 |
| May 27, 2025 | 2.81 | 2.85 | 2.80 | 2.80 | 2.80 | 3.70% | 928 |
| May 26, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | -4.26% | 176 |