(STX) STRIKE ENERGY LIMITED Daily Prices Page 10...
TOC    Company Info for STX    Limits
Company Details for (STX) STRIKE ENERGY LIMITED
Listing Code
| STX
|
Listing Name
| STRIKE ENERGY LIMITED
|
GICS Sector
| Energy
|
ISIN Name
| STRIKE OIL LIMITED
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000STX7 |
Maximum Price date available .. Thursday 16th May 2024 Latest price with VOLUME for STX .. Friday 10th November 2023
STX is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.053
| ###
| 0.0 |
MAX
| 0.51
| ###
| ### |
| |
Limits    Full Scrollable Formatted Daily Prices for STX    Bottom
End of day Prices (full format), 150 Days for (STX) STRIKE ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2018-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| ###
| 1,310,274
| 0
| 15.3
| 15.3
| 0.0 |
2018-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2018-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 377,184
| 0
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| ###
| ###
| ###
| 644,554
| 0
| 19.4
| 19.4
| 0.0 |
2018-Nov-29 Thu
| ###
| ###
| ###
| ###
| 2,665,929
| 0
| 69.7
| 69.7
| 0.0 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 795,975
| 0
| 94.1
| 94.1
| 0.0 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2018-Nov-06 Tue
| ###
| ###
| ###
| ###
| 1,047,641
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| ###
| ###
| ###
| ###
| 1,803,374
| 0
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| ###
| ###
| 3,882,372
| 0
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2018-Oct-29 Mon
| ###
| ###
| ###
| ###
| 1,921,483
| 0
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 4,312,580
| 0
| 11.2
| 11.2
| 0.0 |
2018-Oct-25 Thu
| ###
| ###
| ###
| ###
| 5,471,925
| 0
| 15.0
| 15.0
| 0.0 |
2018-Oct-24 Wed
| ###
| 0.125
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-Oct-23 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2018-Oct-22 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2018-Oct-19 Fri
| ###
| 0.155
| ###
| 0.145
|
|
| ###
| ###
| ### |
2018-Oct-18 Thu
| ###
| ###
| ###
| ###
| 1,313,953
| 0
| 69.2
| 69.2
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
| 637,223
| 0
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-12 Fri
| ###
| 0.125
| ###
| 0.125
| 896,282
| ###
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| 0.125
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2018-Oct-10 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 72.6
| 72.6
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| 0.125
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| 9.4
| 9.4
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 93.1
| 93.1
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-27 Thu
| ###
| ###
| ###
| ###
| 904,852
| 0
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| 0.145
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| 0.125
| 0.125
| 638,148
| 39,884
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| 0.125
| ###
| 0.122
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2018-Sep-20 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2018-Sep-19 Wed
| 0.125
| 0.125
| ###
| 0.125
|
|
| 68.3
| 68.3
| 0.0 |
2018-Sep-18 Tue
| 0.125
| ###
| 0.125
| 0.125
|
|
| 75.5
| 75.5
| 0.0 |
2018-Sep-17 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 110,681
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 63.5
| 63.5
| 0.0 |
2018-Sep-13 Thu
| 0.125
| ###
| 0.125
| 0.125
|
|
| 72.1
| 72.1
| 0.0 |
2018-Sep-12 Wed
| 0.125
| 0.125
| ###
| ###
| 763,026
| 47,689
| 8.7
| 8.7
| 0.0 |
2018-Sep-11 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-05 Wed
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2018-Aug-31 Fri
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| 0.125
| 0.125
| 475,644
| 29,727
| 9.7
| 9.7
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 3.0
| 3.0
| 0.0 |
2018-Aug-24 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| 0.125
| 0.125
| 676,240
| ###
| 10.4
| 10.4
| 0.0 |
2018-Aug-22 Wed
| ###
| ###
| 0.125
| ###
| 640,229
| ###
| ###
| ###
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| ###
| 210,024
| 0
| 70.2
| 70.2
| 0.0 |
2018-Aug-20 Mon
| ###
| ###
| 0.125
| ###
| 1,242,121
| ###
| ###
| ###
| 0.0 |
2018-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| 0.125
| ###
| ###
| 0.125
|
|
| 71.7
| 71.7
| 0.0 |
2018-Aug-15 Wed
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-14 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| 0.125
| 0.127
| ###
| ###
| 946,988
| ###
| 14.0
| 14.0
| 0.0 |
2018-Aug-10 Fri
| 0.145
| 0.145
| ###
| ###
| 4,319,483
| ###
| 0.6
| 0.6
| 0.0 |
2018-Aug-09 Thu
| ###
| 0.145
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2018-Aug-08 Wed
| ###
| 0.122
| ###
| ###
| 1,886,958
| ###
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| ###
| 686,779
| 0
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| ###
| 0.125
| ###
| ###
| 1,923,753
| ###
| 97.9
| 97.9
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
| 4,012,150
| 0
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| 0.125
| 0.125
| ###
| ###
| 1,462,958
| ###
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| 0.125
| ###
| ###
| 0.125
| 845,688
| 0
| 72.5
| 72.5
| 0.0 |
2018-Jul-27 Fri
| ###
| 0.125
| ###
| ###
| 884,141
| 55,258
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 2,951,883
| 0
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
| 191,942
| 0
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 697,324
| 0
| 10.1
| 10.1
| 0.0 |
2018-Jul-20 Fri
| 0.125
| ###
| 0.125
| ###
| 1,952,429
| 122,026
| 97.0
| 97.0
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| 2.7
| 2.7
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
| 390,047
| 0
| 78.9
| 78.9
| 0.0 |
2018-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 453,670
| 0
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 528,774
| 0
| ###
| ###
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2018-Jul-09 Mon
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 0.145
| 0.145
| ###
| ###
| 863,548
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| 0.145
| ###
| 0.145
| 3,326,870
| ###
| 97.2
| 97.2
| ### |
2018-Jul-04 Wed
| ###
| ###
| 0.127
| ###
| 1,511,388
| 95,973
| 77.7
| 77.7
| 0.0 |
2018-Jul-03 Tue
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2018-Jul-02 Mon
| ###
| 0.155
| ###
| ###
| 3,920,457
| ###
| 1.3
| 1.3
| 0.0 |
2018-Jun-29 Fri
| 0.155
| 0.155
| 0.145
| 0.145
| 4,205,382
| ###
| 3.6
| 3.6
| ### |
2018-Jun-28 Thu
| ###
| ###
| ###
| 0.145
| 9,288,749
| 0
| ###
| ###
| ### |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 6,600,248
| 0
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 1,198,645
| 0
| 94.7
| 94.7
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 2,963,520
| 0
| ###
| ###
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 1,064,442
| 0
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
| 2,474,273
| 0
| 10.9
| 10.9
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
| 4,357,979
| 0
| 17.9
| 17.9
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| 0.089
| ###
| 2,759,074
| 122,778
| 80.4
| 80.4
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| 0.087
| ###
| 12,727,442
| 553,643
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| 0.088
| ###
| 0.087
| ###
| 12,948,423
| 563,256
| 98.9
| 98.9
| 0.0 |
2018-Jun-01 Fri
| 0.074
| ###
| 0.074
| 0.075
|
|
| 84.1
| 84.1
| 0.0 |
2018-May-31 Thu
| ###
| 0.074
| ###
| 0.074
|
|
| 96.8
| 96.8
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| 0.073
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 0.072
| 0.073
| 0.071
| 0.071
| 688,578
| 49,577
| 24.0
| 24.0
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 789,086
| 0
| 63.6
| 63.6
| 0.0 |
2018-May-24 Thu
| 0.071
| 0.071
| ###
| ###
| 171,025
| 6,071
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 0.075
| 0.075
| 0.071
| 0.071
| 717,945
| ###
| 6.4
| 6.4
| 0.0 |
2018-May-22 Tue
| 0.074
| 0.076
| 0.074
| 0.074
|
|
| 77.4
| 77.4
| 0.0 |
2018-May-21 Mon
| 0.076
| 0.076
| 0.074
| 0.074
| 1,272,246
| ###
| ###
| ###
| 0.0 |
2018-May-18 Fri
| 0.075
| 0.076
| 0.073
| 0.073
| 1,530,088
| ###
| ###
| ###
| 0.0 |
2018-May-17 Thu
| 0.073
| 0.076
| 0.073
| 0.076
|
|
| 92.0
| 92.0
| 0.0 |
2018-May-16 Wed
| 0.077
| 0.077
| 0.071
| 0.073
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 0.079
| 0.079
| 0.076
| 0.077
| 2,526,721
| 195,820
| ###
| ###
| 0.0 |
2018-May-14 Mon
| 0.079
| 0.079
| 0.077
| 0.077
| 744,647
| 58,082
| ###
| ###
| 0.0 |
2018-May-11 Fri
| 0.079
| ###
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2018-May-10 Thu
| 0.079
| ###
| 0.079
| 0.079
| 1,476,881
| ###
| 70.7
| 70.7
| 0.0 |
2018-May-09 Wed
| ###
| 0.082
| 0.077
| 0.078
| 3,103,471
| 246,725
| ###
| ###
| 0.0 |
2018-May-08 Tue
| 0.076
| ###
| 0.075
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2018-May-07 Mon
| 0.076
| 0.078
| 0.075
| 0.076
|
|
| 72.4
| 72.4
| 0.0 |
2018-May-04 Fri
| 0.076
| 0.076
| 0.073
| 0.074
|
|
| 14.6
| 14.6
| 0.0 |
2018-May-03 Thu
| 0.077
| 0.082
| 0.074
| 0.076
| 3,944,672
| 307,684
| ###
| ###
| 0.0 |
2018-May-02 Wed
| 0.075
| ###
| 0.074
| 0.075
|
|
| 66.7
| 66.7
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
Server processing from 2024-05-18 03:30:11 thru 2024-05-18 03:30:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|