Strike Energy Limited (ASX:STX)
Australia · Delayed Price · Currency is AUD 0.1100
0.00 (0.00%)
Sep 4, 2025, 4:11 PM AEST
Strike Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,478,648 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 6,254,320 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,276,160 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,969,693 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,468,001 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,653,790 |
| Aug 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 15,074,428 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,497,867 |
| Aug 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,945,970 |
| Aug 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 5,935,124 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 10,450,000 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 22,114,783 |
| Aug 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,715,363 |
| Aug 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,504,760 |
| Aug 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 8,294,133 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,902,690 |
| Aug 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 5,731,054 |
| Aug 11, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,057,381 |
| Aug 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 8,008,606 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,749,756 |
| Aug 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 5,887,939 |
| Aug 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 15,266,573 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 9,935,130 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 11,590,199 |
| Jul 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 5,507,591 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 18,132,979 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 13,074,341 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 8,894,005 |
| Jul 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 6,866,967 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 8,617,995 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 17,729,100 |
| Jul 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -15.62% | 22,779,999 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 5,818,338 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 6,277,152 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,513,769 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,318,560 |
| Jul 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,077,355 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,882,189 |
| Jul 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 5,179,929 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 3,261,377 |
| Jul 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 4,078,716 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 1,930,292 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 5,290,578 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 4,072,578 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 6,197,150 |
| Jul 1, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 5,320,399 |
| Jun 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 11,773,041 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 15,278,480 |
| Jun 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 5,727,211 |