Strike Energy Limited (ASX:STX)
Australia flag Australia · Delayed Price · Currency is AUD
0.1050
-0.0050 (-4.55%)
Sep 29, 2025, 10:14 AM AEST

Strike Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.110.110.110.110.114.76%2,125,390
Sep 25, 20250.110.110.110.110.11-4.55%2,817,396
Sep 24, 20250.110.110.110.110.11-3,861,696
Sep 23, 20250.110.110.110.110.11-2,739,414
Sep 22, 20250.110.110.110.110.11-1,353,984
Sep 19, 20250.110.110.110.110.114.76%2,208,056
Sep 18, 20250.110.110.110.110.11-4.55%2,042,776
Sep 17, 20250.110.110.110.110.11-2,724,547
Sep 16, 20250.110.110.110.110.11-1,867,555
Sep 15, 20250.110.110.110.110.114.76%1,432,554
Sep 12, 20250.110.110.110.110.11-2,372,123
Sep 11, 20250.110.110.110.110.11-4,299,216
Sep 10, 20250.110.110.110.110.11-4.55%2,327,206
Sep 9, 20250.110.110.110.110.11-2,261,735
Sep 8, 20250.110.110.110.110.11-4,527,333
Sep 5, 20250.110.110.110.110.11-2,177,385
Sep 4, 20250.110.110.110.110.11-1,373,272
Sep 3, 20250.110.120.110.110.11-2,948,314
Sep 2, 20250.120.120.110.110.11-4.35%6,254,320
Sep 1, 20250.120.120.110.120.12-1,276,160
Aug 29, 20250.120.120.110.120.12-4.17%1,969,693
Aug 28, 20250.120.120.110.120.12-2,468,001
Aug 27, 20250.120.120.110.120.12-5,653,790
Aug 26, 20250.110.120.110.120.129.09%15,074,428
Aug 25, 20250.120.120.110.110.11-5,497,867
Aug 22, 20250.110.120.110.110.11-1,945,970
Aug 21, 20250.110.120.110.110.114.76%5,935,124
Aug 20, 20250.110.110.100.110.11-10,450,000
Aug 19, 20250.120.120.110.110.11-12.50%22,114,783
Aug 18, 20250.120.120.120.120.12-2,715,363
Aug 15, 20250.120.120.120.120.12-3,504,760
Aug 14, 20250.120.130.120.120.12-8,294,133
Aug 13, 20250.130.130.120.120.12-4.00%2,902,690
Aug 12, 20250.120.130.120.130.134.17%5,731,054
Aug 11, 20250.120.130.120.120.12-2,057,381
Aug 8, 20250.120.130.120.120.124.35%8,008,606
Aug 7, 20250.120.120.120.120.12-4.17%1,749,756
Aug 6, 20250.110.120.110.120.129.09%5,887,939
Aug 5, 20250.110.120.110.110.11-15,266,573
Aug 4, 20250.120.120.110.110.11-4.35%9,935,130
Aug 1, 20250.120.120.110.120.12-11,590,199
Jul 31, 20250.120.130.120.120.12-4.17%5,507,591
Jul 30, 20250.130.130.120.120.12-7.69%18,132,979
Jul 29, 20250.130.130.120.130.13-3.70%13,074,341
Jul 28, 20250.140.140.130.140.143.85%8,894,005
Jul 25, 20250.130.140.130.130.13-3.70%6,866,967
Jul 24, 20250.140.140.130.140.14-8,617,995
Jul 23, 20250.140.140.130.140.14-17,729,100
Jul 22, 20250.140.140.130.140.14-15.62%22,779,999
Jul 21, 20250.160.160.160.160.16--