Strike Energy Limited (ASX:STX)
Australia · Delayed Price · Currency is AUD 0.1100
-0.0050 (-4.35%)
Apr 7, 2026, 4:10 PM AEST
Strike Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 12,459,170 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 14,167,190 |
| Mar 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 14,744,020 |
| Mar 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 3,856,722 |
| Mar 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 9,814,477 |
| Mar 26, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.01% | 5,698,181 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.13% | 9,175,371 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.04% | 16,542,270 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 18,190,680 |
| Mar 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.01% | 83,376,820 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 18,725,770 |
| Mar 18, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 15,893,090 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 17,600,550 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 7,116,768 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 9,038,363 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 6,141,926 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 6,365,998 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 9,823,089 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 29,830,800 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 13,634,850 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 13,886,760 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 6,680,700 |
| Mar 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 6,226,958 |
| Mar 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.09% | 7,824,289 |
| Feb 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.11% | 8,683,253 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -9.52% | 21,784,380 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.06% | 4,746,687 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.06% | 3,918,421 |
| Feb 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.02% | 8,920,205 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.06% | 7,325,337 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.02% | 6,487,999 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,606,990 |
| Feb 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 6,332,697 |
| Feb 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.09% | 9,034,415 |
| Feb 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.00% | 10,559,930 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 4,674,426 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 8,406,066 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 3,704,428 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 8,524,833 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 12,955,786 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,704,481 |
| Feb 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 4,568,132 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 5,035,992 |
| Feb 2, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 17,135,150 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,930,207 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,659,242 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,690,378 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,222,462 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 12,762,540 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,764,138 |