Serko Limited (NZE:SKO)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.720
+0.070 (2.64%)
Oct 24, 2025, 5:00 PM NZST

Serko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.672.802.672.722.722.64%19,736
Oct 23, 20252.752.752.652.652.65-3.64%35,417
Oct 22, 20252.782.782.752.752.75-2.14%34,350
Oct 21, 20252.892.892.812.812.81-3.10%58,616
Oct 20, 20252.932.942.902.902.90-1.02%24,076
Oct 17, 20252.992.992.932.932.93-2.01%34,914
Oct 16, 20252.902.992.902.992.991.70%15,954
Oct 15, 20252.872.952.872.942.942.80%78,739
Oct 14, 20252.852.882.852.862.862.14%24,795
Oct 13, 20252.782.842.782.802.80-20,170
Oct 10, 20252.852.852.782.802.80-29,634
Oct 9, 20252.832.852.802.802.80-86,793
Oct 8, 20252.792.802.752.802.801.82%81,693
Oct 7, 20252.682.782.682.752.753.38%54,692
Oct 6, 20252.722.752.662.662.66-2.56%9,284
Oct 3, 20252.802.802.722.732.73-0.73%64,693
Oct 2, 20252.752.792.712.752.750.73%106,628
Oct 1, 20252.752.752.702.732.731.11%26,818
Sep 30, 20252.672.752.672.702.701.89%51,333
Sep 29, 20252.582.652.562.652.652.32%26,808
Sep 26, 20252.652.652.582.592.59-2.63%12,609
Sep 25, 20252.722.722.662.662.66-1.48%6,588
Sep 24, 20252.742.742.702.702.70-2.17%42,141
Sep 23, 20252.752.762.702.762.760.36%35,942
Sep 22, 20252.782.802.742.752.75-0.36%60,128
Sep 19, 20252.772.802.762.762.76-232,898
Sep 18, 20252.762.782.752.762.76-50,409
Sep 17, 20252.782.782.762.762.76-1.43%72,019
Sep 16, 20252.772.802.772.802.801.45%72,019
Sep 15, 20252.752.772.752.762.76-20,731
Sep 14, 20252.752.772.752.762.760.36%7,709
Sep 12, 20252.752.792.742.752.75-15,672
Sep 11, 20252.752.752.702.752.75-39,221
Sep 10, 20252.702.752.692.752.751.85%137,718
Sep 9, 20252.672.702.672.702.701.12%14,943
Sep 8, 20252.672.702.672.672.67-17,634
Sep 5, 20252.672.702.672.672.67-1.11%55,366
Sep 4, 20252.602.702.542.702.706.72%38,727
Sep 3, 20252.602.602.532.532.53-2.69%23,591
Sep 2, 20252.552.602.532.602.603.59%34,893
Sep 1, 20252.492.512.472.512.510.80%55,498
Aug 29, 20252.302.492.272.492.493.75%99,753
Aug 28, 20252.452.502.402.402.40-2.04%99,086
Aug 27, 20252.452.472.452.452.45-1.21%91,201
Aug 26, 20252.532.552.482.482.48-1.98%31,516
Aug 25, 20252.472.532.472.532.532.85%16,481
Aug 22, 20252.592.592.462.462.46-5.02%41,842
Aug 21, 20252.602.602.552.592.591.57%30,414
Aug 20, 20252.582.632.552.552.55-1.16%24,095
Aug 19, 20252.562.622.562.582.581.18%19,625