Serko Limited (NZE:SKO)
New Zealand · Delayed Price · Currency is NZD 2.570
+0.060 (2.39%)
Sep 2, 2025, 4:36 PM NZST
Serko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.30 | 2.49 | 2.27 | 2.49 | 2.49 | 3.75% | 99,753 |
| Aug 28, 2025 | 2.45 | 2.50 | 2.40 | 2.40 | 2.40 | -2.04% | 99,086 |
| Aug 27, 2025 | 2.45 | 2.47 | 2.45 | 2.45 | 2.45 | -1.21% | 91,201 |
| Aug 26, 2025 | 2.53 | 2.55 | 2.48 | 2.48 | 2.48 | -1.98% | 31,516 |
| Aug 25, 2025 | 2.47 | 2.53 | 2.47 | 2.53 | 2.53 | 2.85% | 16,481 |
| Aug 22, 2025 | 2.59 | 2.59 | 2.46 | 2.46 | 2.46 | -5.02% | 41,842 |
| Aug 21, 2025 | 2.60 | 2.60 | 2.55 | 2.59 | 2.59 | 1.57% | 30,414 |
| Aug 20, 2025 | 2.58 | 2.63 | 2.55 | 2.55 | 2.55 | -1.16% | 24,095 |
| Aug 19, 2025 | 2.56 | 2.62 | 2.56 | 2.58 | 2.58 | 1.18% | 19,625 |
| Aug 18, 2025 | 2.50 | 2.57 | 2.50 | 2.55 | 2.55 | 2.00% | 70,099 |
| Aug 15, 2025 | 2.61 | 2.61 | 2.50 | 2.50 | 2.50 | -4.21% | 23,039 |
| Aug 14, 2025 | 2.61 | 2.70 | 2.61 | 2.61 | 2.61 | -1.51% | 26,103 |
| Aug 13, 2025 | 2.65 | 2.68 | 2.65 | 2.65 | 2.65 | -0.38% | 43,918 |
| Aug 12, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -2.56% | 65,052 |
| Aug 11, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | -0.36% | 60,192 |
| Aug 8, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -2.14% | 49,572 |
| Aug 7, 2025 | 2.81 | 2.83 | 2.80 | 2.80 | 2.80 | -0.71% | 45,213 |
| Aug 6, 2025 | 2.82 | 2.85 | 2.82 | 2.82 | 2.82 | -0.35% | 63,957 |
| Aug 5, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 142,477 |
| Aug 4, 2025 | 2.83 | 2.83 | 2.80 | 2.83 | 2.83 | - | 144,217 |
| Aug 1, 2025 | 2.85 | 2.85 | 2.80 | 2.83 | 2.83 | -1.05% | 73,027 |
| Jul 31, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 0.70% | 14,716 |
| Jul 30, 2025 | 2.85 | 2.86 | 2.84 | 2.84 | 2.84 | -0.35% | 30,327 |
| Jul 29, 2025 | 2.85 | 2.87 | 2.85 | 2.85 | 2.85 | - | 26,376 |
| Jul 28, 2025 | 2.85 | 2.87 | 2.85 | 2.85 | 2.85 | -0.35% | 26,213 |
| Jul 25, 2025 | 2.83 | 2.90 | 2.83 | 2.86 | 2.86 | 0.35% | 42,192 |
| Jul 24, 2025 | 2.85 | 2.91 | 2.85 | 2.85 | 2.85 | -1.04% | 28,620 |
| Jul 23, 2025 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | - | 40,061 |
| Jul 22, 2025 | 2.95 | 2.95 | 2.87 | 2.88 | 2.88 | -3.03% | 70,947 |
| Jul 21, 2025 | 2.98 | 2.98 | 2.94 | 2.97 | 2.97 | 1.02% | 29,740 |
| Jul 18, 2025 | 2.85 | 2.94 | 2.84 | 2.94 | 2.94 | 2.08% | 628,652 |
| Jul 17, 2025 | 2.87 | 2.88 | 2.83 | 2.88 | 2.88 | - | 22,493 |
| Jul 16, 2025 | 2.87 | 2.88 | 2.84 | 2.88 | 2.88 | 1.05% | 9,548 |
| Jul 15, 2025 | 2.90 | 2.95 | 2.85 | 2.85 | 2.85 | -2.06% | 29,988 |
| Jul 14, 2025 | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | 0.69% | 4,585 |
| Jul 11, 2025 | 2.88 | 2.92 | 2.87 | 2.89 | 2.89 | 0.35% | 35,688 |
| Jul 10, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -4.00% | 23,744 |
| Jul 9, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 12,774 |
| Jul 8, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | -1.27% | 74,347 |
| Jul 7, 2025 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | -0.63% | 36,325 |
| Jul 4, 2025 | 3.07 | 3.16 | 3.07 | 3.16 | 3.16 | 1.28% | 19,586 |
| Jul 3, 2025 | 3.14 | 3.15 | 3.11 | 3.12 | 3.12 | -0.64% | 17,325 |
| Jul 2, 2025 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | -1.57% | 13,178 |
| Jul 1, 2025 | 3.20 | 3.20 | 3.12 | 3.19 | 3.19 | 0.31% | 18,572 |
| Jun 30, 2025 | 3.12 | 3.18 | 3.09 | 3.18 | 3.18 | 2.58% | 32,575 |
| Jun 27, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 1.64% | 62,148 |
| Jun 26, 2025 | 3.01 | 3.05 | 2.96 | 3.05 | 3.05 | 1.33% | 22,805 |
| Jun 25, 2025 | 2.99 | 3.02 | 2.97 | 3.01 | 3.01 | 1.69% | 34,634 |
| Jun 24, 2025 | 2.95 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | 48,825 |
| Jun 23, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -2.03% | 65,349 |