Advertisement
Advertisement
U.S. markets open in 5 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Straker Translations Limited (STG.AX)

ASX - ASX Delayed Price. Currency in AUD
1.1850-0.0150 (-1.25%)
At close: 03:59PM AEDT
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20221.18501.19001.18001.18501.185065,414
Dec 07, 20221.20001.20001.20001.20001.20001,000
Dec 06, 20221.26501.26501.26501.26501.2650-
Dec 05, 20221.26501.26501.26501.26501.26502
Dec 02, 20221.26501.26501.26501.26501.2650-
Dec 01, 20221.24001.26501.24001.26501.265010,388
Nov 30, 20221.27001.27001.27001.27001.2700-
Nov 29, 20221.23001.27001.22001.27001.270022,617
Nov 28, 20221.25001.27001.22001.27001.27007,592
Nov 25, 20221.28001.28001.28001.28001.2800-
Nov 24, 20221.33001.34001.26501.28001.280054,042
Nov 23, 20221.29001.29001.27001.28001.28005,178
Nov 22, 20221.30001.30001.30001.30001.3000-
Nov 21, 20221.30001.30001.30001.30001.30002,000
Nov 18, 20221.30001.30001.30001.30001.30003,408
Nov 17, 20221.27001.27001.27001.27001.270026
Nov 16, 20221.28001.28001.27001.27001.27006,345
Nov 15, 20221.29001.29001.29001.29001.29005,000
Nov 14, 20221.26501.27001.26501.26501.265016,172
Nov 11, 20221.26001.26501.25501.26501.265014,648
Nov 10, 20221.21001.21001.21001.21001.21003,500
Nov 09, 20221.30001.30001.20501.20501.205024,362
Nov 08, 20221.29001.29001.26001.26001.26003,361
Nov 07, 20221.27001.28001.27001.28001.28008,748
Nov 04, 20221.25001.27001.24501.27001.270047,327
Nov 03, 20221.16501.16501.16501.16501.165039
Nov 02, 20221.16001.16001.15001.16001.16004,079
Nov 01, 20221.15501.15501.15501.15501.1550500
Oct 31, 20221.11501.11501.11001.11001.11008,000
Oct 28, 20221.05001.16001.05001.10001.100075,333
Oct 27, 20221.05501.05501.05501.05501.05503
Oct 26, 20221.06251.07001.05501.06501.065013,000
Oct 25, 20221.10001.10001.01001.06501.065084,118
Oct 24, 20221.09001.09001.09001.09001.09004,000
Oct 21, 20221.03501.03501.03501.03501.03505,000
Oct 20, 20221.03001.03001.03001.03001.030034,250
Oct 19, 20221.11501.11501.03501.03501.035016,985
Oct 18, 20221.08001.11001.01001.11001.110068,148
Oct 17, 20221.15001.15001.11001.11001.11008,558
Oct 14, 20221.11001.14001.11001.14001.140025,217
Oct 13, 20221.16001.16501.14001.14001.140040,000
Oct 12, 20221.15001.15001.15001.15001.1500500
Oct 11, 20221.17501.17501.14001.15001.150012,723
Oct 10, 20221.16501.16501.16501.16501.1650-
Oct 07, 20221.16501.16501.16501.16501.1650-
Oct 06, 20221.16501.16501.16501.16501.16501,000
Oct 05, 20221.16501.16501.16501.16501.1650-
Oct 04, 20221.15501.16501.14501.16501.165013,443
Oct 03, 20221.20001.20001.20001.20001.2000-
Sep 30, 20221.20001.20001.20001.20001.2000-
Sep 29, 20221.20001.20001.20001.20001.2000-
Sep 28, 20221.22001.22001.20001.20001.200023,295
Sep 27, 20221.25001.25001.22001.22001.220034,096
Sep 26, 20221.29001.29001.29001.29001.2900600
Sep 23, 20221.34001.34001.25001.29001.29009,441
Sep 21, 20221.28501.30001.28501.30001.300011,677
Sep 20, 20221.25501.25501.25501.25501.255025
Sep 19, 20221.22001.22001.22001.22001.2200-
Sep 16, 20221.22501.22501.22001.22001.2200767,290
Sep 15, 20221.23501.24501.20001.22001.220019,910
Sep 14, 20221.14001.20001.14001.20001.200016,771
Sep 13, 20221.17001.17001.16001.16001.160016,948
Sep 12, 20221.15501.15501.15501.15501.1550-
Sep 09, 20221.12501.15501.12501.15501.15502,988
Sep 08, 20221.13001.13001.13001.13001.1300-
Sep 07, 20221.12001.13001.12001.13001.13009,714
Sep 06, 20221.08001.13001.08001.13001.130016,875
Sep 05, 20221.10001.10001.07501.07501.07501,758
Sep 02, 20221.18501.18501.13001.13001.130013,501
Sep 01, 20221.22001.22001.20001.20001.20009,050
Aug 31, 20221.25001.26501.25001.26501.265010,057
Aug 30, 20221.27501.27501.27501.27501.27501,348
Aug 29, 20221.28001.28001.19501.27501.275032,598
Aug 26, 20221.28501.28501.28501.28501.2850-
Aug 25, 20221.28501.28501.28501.28501.2850522
Aug 24, 20221.22001.24001.22001.24001.24001,667
Aug 23, 20221.27501.29501.17001.17001.17005,312
Aug 22, 20221.22001.22001.22001.22001.2200-
Aug 19, 20221.29001.29001.22001.22001.220014,323
Aug 18, 20221.29501.29501.29001.29001.290010,746
Aug 17, 20221.30001.30001.29501.29501.29502,693
Aug 16, 20221.23501.23501.22001.22001.220016,893
Aug 15, 20221.13001.22001.13001.22001.220012,265
Aug 12, 20221.09001.18001.08501.13001.130070,215
Aug 11, 20221.08001.12001.05001.05501.055039,016
Aug 10, 20221.08001.08001.08001.08001.08008
Aug 09, 20221.06501.07001.06001.06001.060038,517
Aug 08, 20221.05001.08001.05001.07001.070064,262
Aug 05, 20221.05001.05501.05001.05001.050021,125
Aug 04, 20221.08001.12001.05001.05001.050060,705
Aug 03, 20221.05001.09001.05001.06001.060047,600
Aug 02, 20221.10001.10001.05001.05001.050030,010
Aug 01, 20221.05001.10001.05001.10001.100020,002
Jul 29, 20221.01001.10001.01001.01001.010053,497
Jul 28, 20221.03001.04000.96001.01001.010058,722
Jul 27, 20221.11501.11501.11501.11501.115023
Jul 26, 20221.11501.11501.11501.11501.1150-
Jul 25, 20221.05001.11501.05001.11501.11502,457
Jul 22, 20221.03501.03501.01501.01501.015064,020
Jul 21, 20221.05001.05001.04001.05001.050020,315
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement