Strike Energy Limited (ASX:STX)
Australia · Delayed Price · Currency is AUD 0.1270
-0.0080 (-5.93%)
May 18, 2026, 2:48 PM AEST
Strike Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 2,278,046 |
| May 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 4,836,469 |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 7,704,101 |
| May 12, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 17.39% | 20,401,990 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 7,707,708 |
| May 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,101,318 |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,920,076 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,725,394 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 3,275,667 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,241,697 |
| May 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 7,334,355 |
| Apr 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,707,401 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,926,183 |
| Apr 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,646,172 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,780,235 |
| Apr 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,310,328 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 2,175,783 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 7,603,570 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,839,245 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 6,610,551 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,136,424 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 5,766,727 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,562,414 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,737,494 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 6,026,510 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,466,672 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 12,429,150 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 11,037,310 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 6,680,321 |
| 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% | 13,920,260 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 13,886,760 |