Strike Energy Limited (ASX:STX)
Australia · Delayed Price · Currency is AUD 0.0990
+0.0010 (1.02%)
Oct 27, 2026, 4:10 PM AEDT
Strike Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 863,128 |
| Oct 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,589,142 |
| Oct 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 5,844,312 |
| Oct 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 864,736 |
| Oct 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 782,751 |
| Oct 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,246,095 |
| Oct 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 717,815 |
| Oct 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,781,434 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,615,223 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,029,874 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,287,417 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,837,851 |
| Oct 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 523,176 |
| Oct 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,037,514 |
| Oct 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,172,970 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,647,348 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,752,751 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,063,322 |
| Oct 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 10,575,181 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,871,806 |
| Sep 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,617,299 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,767,547 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,052,208 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,324,382 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,532,740 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 454,814 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 727,804 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,825,802 |
| Sep 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,774,413 |
| Sep 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 4,448,231 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,738,085 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 3,969,288 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 1,516,625 |
| Sep 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,071,100 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,713,468 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,932,741 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,078,762 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 4,795,541 |
| Sep 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,862,785 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 8,181,700 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,368,647 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 17,604,953 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 6,389,657 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,012,981 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 3,302,474 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,978,697 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 3,425,951 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,843,168 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 4,051,253 |
| Aug 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 10,841,689 |