Serko Limited (ASX:SKO)
Australia · Delayed Price · Currency is AUD 1.160
0.00 (0.00%)
Jun 26, 2026, 4:10 PM AEST
ASX:SKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | -10.77% | 135,742 |
| Jun 23, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 13,744 |
| Jun 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 890 |
| Jun 19, 2026 | 1.25 | 1.33 | 1.24 | 1.33 | 1.33 | -1.48% | 4,069 |
| Jun 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 150 |
| Jun 15, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 6.25% | 8,191 |
| Jun 12, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 2,585 |
| Jun 11, 2026 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 9,340 |
| Jun 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | 1,850 |
| Jun 9, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 1,436 |
| Jun 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.26% | 300 |
| Jun 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.80% | 463 |
| Jun 2, 2026 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 4.23% | 11,636 |
| Jun 1, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -1.52% | 11,434 |
| May 29, 2026 | 1.32 | 1.35 | 1.32 | 1.32 | 1.32 | -0.38% | 19,970 |
| May 28, 2026 | 1.40 | 1.40 | 1.29 | 1.33 | 1.33 | -2.57% | 31,612 |
| May 26, 2026 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | 2.26% | 1,012 |
| May 25, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 1.14% | 10,752 |
| May 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 9.58% | 7,865 |
| May 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 3 |
| May 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 356 |
| May 19, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 3,506 |
| May 18, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -4.17% | 3 |
| May 15, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -8.40% | 14,937 |
| May 14, 2026 | 1.27 | 1.31 | 1.25 | 1.31 | 1.31 | 3.15% | 2,009 |
| May 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 222 |
| May 11, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 2.83% | 781 |
| May 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.18% | 2,325 |
| May 5, 2026 | 1.23 | 1.35 | 1.20 | 1.35 | 1.35 | -0.37% | 14,121 |
| May 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2 |
| May 1, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 6,398 |
| Apr 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 5,875 |
| Apr 29, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 299 |
| Apr 28, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.81% | 7,424 |
| Apr 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | 56 |
| Apr 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 4,560 |
| Apr 17, 2026 | 1.47 | 1.54 | 1.43 | 1.43 | 1.43 | -3.70% | 22,280 |
| Apr 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 204 |
| Apr 15, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -2.94% | 2,880 |
| Apr 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 7.75% | 3,339 |
| Apr 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | 837 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 3,099 |
| Apr 2, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 1,492 |
| Apr 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 375 |
| Mar 31, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 8.08% | 1,482 |
| Mar 30, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 8.33% | 1,707 |
| Mar 26, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 446 |
| Mar 25, 2026 | 1.25 | 1.29 | 1.22 | 1.24 | 1.24 | -11.43% | 13,090 |
| Mar 23, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -6.67% | 7,684 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 2,000 |