Serko Limited (NZE:SKO)
New Zealand · Delayed Price · Currency is NZD 2.740
-0.060 (-2.14%)
Aug 8, 2025, 5:00 PM NZST
Serko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 2.97 | 2.99 | 2.90 | 2.96 | 2.96 | 1.37% | 44,526 |
| Jun 18, 2025 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | 4.29% | 47,844 |
| Jun 17, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -2.10% | 1,544,353 |
| Jun 16, 2025 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | -1.38% | 7,588 |
| Jun 13, 2025 | 2.98 | 2.98 | 2.86 | 2.90 | 2.90 | -2.36% | 62,191 |
| Jun 12, 2025 | 2.91 | 2.97 | 2.91 | 2.97 | 2.97 | 2.06% | 276,989 |
| Jun 11, 2025 | 2.80 | 2.91 | 2.80 | 2.91 | 2.91 | 3.56% | 26,031 |
| Jun 10, 2025 | 2.80 | 2.83 | 2.80 | 2.81 | 2.81 | -0.71% | 74,775 |
| Jun 9, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 16,515 |
| Jun 6, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | - | 50,653 |
| Jun 5, 2025 | 2.94 | 2.98 | 2.83 | 2.83 | 2.83 | -2.41% | 46,898 |
| Jun 4, 2025 | 2.89 | 2.92 | 2.89 | 2.90 | 2.90 | 0.35% | 43,653 |
| Jun 3, 2025 | 3.01 | 3.09 | 2.89 | 2.89 | 2.89 | -3.67% | 63,093 |
| May 30, 2025 | 2.91 | 3.00 | 2.90 | 3.00 | 3.00 | 3.45% | 47,279 |
| May 29, 2025 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -3.33% | 187,747 |