Strike Energy Limited (ASX:STX)
Australia · Delayed Price · Currency is AUD 0.1200
-0.0050 (-4.00%)
Aug 13, 2025, 4:10 PM AEST
Strike Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,099,654 |
| 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 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 8,521,612 |
| Jun 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,956,250 |
| Jun 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,128,652 |
| Jun 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 14,010,137 |
| Jun 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,962,488 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,443,010 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,279,374 |
| Jun 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,798,490 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,478,423 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 3,634,331 |
| Jun 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 4,896,923 |
| Jun 10, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 8,993,996 |
| Jun 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,531,881 |
| Jun 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 5,258,200 |
| Jun 4, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 11,416,689 |