Serko Limited (ASX:SKO)
Australia · Delayed Price · Currency is AUD 2.570
+0.020 (0.78%)
Sep 12, 2025, 3:53 PM AEST
Serko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.48 | 2.57 | 2.48 | 2.57 | 2.57 | 0.78% | 11,278 |
| Sep 11, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Sep 10, 2025 | 2.41 | 2.60 | 2.41 | 2.55 | 2.55 | 15.91% | 763 |
| Sep 9, 2025 | 2.33 | 2.33 | 2.20 | 2.20 | 2.20 | -5.58% | 8,127 |
| Sep 8, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Sep 5, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.85% | 595 |
| Sep 4, 2025 | 2.35 | 2.36 | 2.35 | 2.35 | 2.35 | - | 1,402 |
| Sep 3, 2025 | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | 2.62% | 5,408 |
| Sep 2, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 3.15% | 118 |
| Sep 1, 2025 | 2.22 | 2.23 | 2.22 | 2.22 | 2.22 | - | 1,616 |
| Aug 31, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 23 |
| Aug 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -6.78% | 10,000 |
| Aug 28, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Aug 27, 2025 | 2.25 | 2.37 | 2.25 | 2.36 | 2.36 | 4.89% | 3,425 |
| Aug 26, 2025 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | - | 861 |
| Aug 25, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.75% | 873 |
| Aug 22, 2025 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | -0.43% | 8,649 |
| Aug 21, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -0.43% | 11,318 |
| Aug 20, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.70% | 5,084 |
| Aug 19, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.17% | 1,824 |
| Aug 18, 2025 | 2.34 | 2.35 | 2.30 | 2.30 | 2.30 | -0.43% | 12,238 |
| Aug 15, 2025 | 2.30 | 2.41 | 2.30 | 2.31 | 2.31 | -4.15% | 2,947 |
| Aug 14, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 2,253 |
| Aug 13, 2025 | 2.50 | 2.50 | 2.39 | 2.41 | 2.41 | 0.42% | 31,393 |
| Aug 12, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.38% | 5,900 |
| Aug 11, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.40% | 4 |
| Aug 8, 2025 | 2.59 | 2.59 | 2.50 | 2.50 | 2.50 | -3.47% | 17,612 |
| Aug 7, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | 2.59 | -4.07% | 2,898 |
| Aug 6, 2025 | 2.61 | 2.70 | 2.61 | 2.70 | 2.70 | 4.65% | 4,586 |
| Aug 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 6,443 |
| Aug 4, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | -0.77% | 1,213 |
| 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 | - | - |