Strike Energy Limited (ASX:STX)
Australia · Delayed Price · Currency is AUD 0.1150
0.00 (0.00%)
Jun 5, 2026, 4:11 PM AEST
Strike Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |