Serko Limited (ASX:SKO)
Australia · Delayed Price · Currency is AUD 0.9600
0.00 (0.00%)
Nov 6, 2026, 11:27 AM AEDT
ASX:SKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 3,512 |
| Nov 3, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 4.12% | 1,485 |
| Nov 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 990 |
| Oct 30, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 2.08% | 2,085 |
| Oct 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 6.67% | 5,777 |
| Oct 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 1,914 |
| Oct 27, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 6.59% | 13,943 |
| Oct 26, 2026 | 0.82 | 0.84 | 0.76 | 0.84 | 0.84 | 2.45% | 11,709 |
| Oct 23, 2026 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -2.98% | 13,527 |
| Oct 22, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 9,004 |
| Oct 21, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -6.67% | 4,105 |
| Oct 19, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | 1.69% | 11,595 |
| Oct 16, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | - | 3,236 |
| Oct 14, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 5.36% | 2,654 |
| Oct 13, 2026 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -22.22% | 3,803 |
| Oct 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -11.84% | 4 |
| Sep 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 5,268 |
| Sep 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.25% | 1,009 |
| Sep 18, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.44% | 3,154 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 801 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.99% | 438 |
| Sep 8, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 2.03% | 1,449 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 6,545 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,585 |
| Sep 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 8 |
| Aug 31, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.41% | 2,965 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.21% | 11 |
| Aug 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 201 |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 1,370 |
| Aug 24, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.47% | 674 |
| Aug 20, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.97% | 474 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -3.79% | 3,197 |
| Aug 18, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.22% | 2,000 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 124 |
| Aug 12, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -6.67% | 1,812 |
| Aug 11, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | -1.96% | 2,551 |
| Aug 10, 2026 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 13.75% | 623 |
| Aug 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 409 |
| Aug 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.38% | 11,000 |
| Aug 5, 2026 | 1.33 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | 17,296 |
| Aug 4, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 4.07% | 2,275 |
| Aug 3, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 1.65% | 1,086 |
| Jul 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 1,510 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 8.93% | 3,723 |
| Jul 29, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 4,411 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 732 |
| Jul 27, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 1,819 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,690 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -11.67% | 19,725 |
| Jul 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 2 |