Strike Energy Limited (ASX:STX)
Australia · Delayed Price · Currency is AUD 0.0970
-0.0010 (-1.02%)
Jul 17, 2026, 4:10 PM AEST
Strike Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | - | -2.04% | 941,001 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 5,599,855 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 708,087 |
| Jul 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,506,641 |
| Jul 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 825,461 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 7,280,505 |
| Jul 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 588,188 |
| Jul 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,463,045 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 3,664,267 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,566,735 |
| Jul 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,657,764 |
| Jul 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,977,875 |
| Jul 1, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,561,393 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 4,696,159 |
| Jun 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 8,191,543 |
| Jun 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,452,411 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,436,409 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 7,609,495 |
| Jun 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,197,018 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 6,735,605 |
| Jun 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,184,399 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,877,352 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,027,322 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 4,626,298 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,551,720 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,113,245 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,276,588 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 3,205,225 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 10,034,300 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,742,709 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 3,062,590 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,689,253 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,034,505 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 6,717,075 |
| May 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 1,643,933 |
| May 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,807,955 |
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,122,937 |
| May 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 2,710,157 |
| May 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 5,564,732 |
| May 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 4,818,547 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,515,403 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 8,238,894 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 4,383,318 |
| May 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 3,823,079 |
| 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 |