Serko Limited (ASX:SKO)
Australia · Delayed Price · Currency is AUD 1.355
0.00 (0.00%)
Jun 2, 2026, 2:58 PM AEST
ASX:SKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 3.33% | 5,122 |
| Mar 18, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -7.41% | 2,026 |
| Mar 17, 2026 | 1.67 | 1.77 | 1.62 | 1.62 | 1.62 | -8.22% | 21,418 |
| Mar 16, 2026 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 0.57% | 1,000 |
| Mar 13, 2026 | 1.74 | 1.76 | 1.71 | 1.76 | 1.76 | 3.54% | 7,447 |
| Mar 12, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 1.50% | 1,651 |
| Mar 11, 2026 | 1.57 | 1.68 | 1.57 | 1.67 | 1.67 | 6.71% | 2,653 |
| Mar 6, 2026 | 1.56 | 1.57 | 1.50 | 1.57 | 1.57 | - | 20,788 |
| Mar 5, 2026 | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -2.80% | 3,346 |
| Mar 4, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -3.01% | 720 |
| Mar 3, 2026 | 1.80 | 1.80 | 1.66 | 1.66 | 1.66 | 0.61% | 7,961 |
| Mar 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 7.49% | 2,581 |