Serko Limited (ASX:SKO)
Australia · Delayed Price · Currency is AUD 1.500
-0.030 (-1.96%)
Aug 11, 2026, 2:19 PM AEST
ASX:SKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 4 |
| Jul 8, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 4.27% | 190 |
| Jul 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | 2 |
| Jul 3, 2026 | 1.15 | 1.22 | 1.15 | 1.18 | 1.18 | 0.43% | 1,791 |
| Jul 2, 2026 | 1.22 | 1.22 | 1.13 | 1.17 | 1.17 | - | 7,621 |
| Jun 30, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -6.02% | 26,720 |
| Jun 29, 2026 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 7.33% | 52,864 |
| Jun 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 6,666 |
| 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 |