Stakk Ltd SKK
ASX · Australia · Technology Services
AUD 0.0260-0.00 (-3.70%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.03 | -3.70% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 278.40M |
| 2026-10-01 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-09-30 | AUD 0.03 | -6.90% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 367.73M |
| 2026-09-29 | AUD 0.03 | +61.11% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 304.22M |
| 2026-09-28 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 24.85M |
| 2026-09-25 | AUD 0.02 | -5.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 16.86M |
| 2026-09-24 | AUD 0.02 | +17.65% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 72.63M |
| 2026-09-23 | AUD 0.02 | -5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 26.43M |
| 2026-09-22 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 7.30M |
| 2026-09-21 | AUD 0.02 | +5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 13.43M |
| 2026-09-18 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 20.93M |
| 2026-09-17 | AUD 0.02 | +11.76% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 73.17M |
| 2026-09-16 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-09-15 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-09-14 | AUD 0.02 | -5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 8.40M |
| 2026-09-11 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 19.76M |
| 2026-09-10 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 9.32M |
| 2026-09-09 | AUD 0.02 | +5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 17.05M |
| 2026-09-08 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 3.68M |
| 2026-09-07 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 29.68M |
| 2026-09-04 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 7.74M |
| 2026-09-03 | AUD 0.02 | -5.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 7.35M |
| 2026-09-02 | AUD 0.02 | -4.76% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 8.66M |
| 2026-09-01 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 9.09M |
| 2026-08-31 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.36M |
| 2026-08-28 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 8.53M |
| 2026-08-27 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 11.04M |
| 2026-08-26 | AUD 0.02 | +10.53% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 18.46M |
| 2026-08-25 | AUD 0.02 | +5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 609.58K |
| 2026-08-24 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 12.16M |
| 2026-08-21 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 15.32M |
| 2026-08-20 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 23.05M |
| 2026-08-19 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 12.56M |
| 2026-08-18 | AUD 0.02 | -5.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 19.50M |
| 2026-08-17 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 4.56M |
| 2026-08-14 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 5.02M |
| 2026-08-13 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 4.47M |
| 2026-08-12 | AUD 0.02 | -4.76% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 24.09M |
| 2026-08-11 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 4.74M |
| 2026-08-10 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 10.43M |
| 2026-08-07 | AUD 0.02 | +5.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 11.51M |
| 2026-08-06 | AUD 0.02 | -4.76% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 10.43M |
| 2026-08-05 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 17.19M |
| 2026-08-04 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 27.05M |
| 2026-08-03 | AUD 0.02 | -4.55% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 34.27M |
| 2026-07-31 | AUD 0.02 | +10.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 5.66M |
| 2026-07-30 | AUD 0.02 | -9.09% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 12.68M |
| 2026-07-29 | AUD 0.02 | +4.76% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 18.47M |
| 2026-07-28 | AUD 0.02 | -4.55% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 14.73M |
| 2026-07-27 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 3.86M |
| 2026-07-24 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 15.84M |
| 2026-07-23 | AUD 0.02 | -4.35% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 17.42M |
| 2026-07-22 | AUD 0.02 | -4.17% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 13.18M |
| 2026-07-21 | AUD 0.02 | +4.35% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 4.34M |
| 2026-07-20 | AUD 0.02 | -4.17% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 21.13M |
| 2026-07-17 | AUD 0.02 | -7.69% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 9.39M |
| 2026-07-16 | AUD 0.03 | -3.70% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 8.91M |
| 2026-07-15 | AUD 0.03 | +3.85% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 5.18M |
| 2026-07-14 | AUD 0.03 | -7.14% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 5.27M |
| 2026-07-13 | AUD 0.03 | +7.69% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 14.33M |
| 2026-07-10 | AUD 0.03 | +4.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 7.69M |
| 2026-07-09 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 2.80M |
| 2026-07-08 | AUD 0.03 | +4.17% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 3.27M |
| 2026-07-07 | AUD 0.02 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 7.32M |
| 2026-07-06 | AUD 0.02 | -7.69% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 24.40M |
| 2026-07-03 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-02 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-01 | AUD 0.03 | -13.33% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 25.60M |
| 2026-06-30 | AUD 0.03 | +25.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 54.98M |
| 2026-06-29 | AUD 0.02 | +9.09% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 9.78M |
| 2026-06-26 | AUD 0.02 | -4.35% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 8.10M |
| 2026-06-25 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 12.19M |
| 2026-06-24 | AUD 0.02 | -8.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 24.92M |
| 2026-06-23 | AUD 0.03 | -3.85% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 13.97M |
| 2026-06-22 | AUD 0.03 | -7.14% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 7.80M |
| 2026-06-19 | AUD 0.03 | -3.45% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 6.11M |
| 2026-06-18 | AUD 0.03 | +3.57% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 11.24M |
| 2026-06-17 | AUD 0.03 | +7.69% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 24.10M |
| 2026-06-16 | AUD 0.03 | -3.70% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 26.27M |
| 2026-06-15 | AUD 0.03 | -3.57% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 15.31M |
| 2026-06-12 | AUD 0.03 | -3.45% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 10.74M |
| 2026-06-11 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 13.99M |
| 2026-06-10 | AUD 0.03 | +7.41% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 13.09M |
| 2026-06-09 | AUD 0.03 | -10.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 16.63M |
| 2026-06-05 | AUD 0.03 | -3.23% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 28.03M |
| 2026-06-04 | AUD 0.03 | +14.81% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 28.73M |
| 2026-06-03 | AUD 0.03 | -6.90% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 49.22M |
| 2026-06-02 | AUD 0.03 | +11.54% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 66.11M |
| 2026-06-01 | AUD 0.03 | +36.84% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 45.96M |
| 2026-05-29 | AUD 0.02 | -5.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 6.66M |