ASX · SKK · stock
Stakk Limited (SKK) stock price history
Every ASX trading session of Stakk Limited from Oct 5, 2020 to Sep 28, 2026: 1,513 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SKK adjusted close, 2020 to 2026
- A$0.3650
- All time high, 2020
- A$0.0740
- 52 week high, A$0.0160 low
- 1,513
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SKK key facts
- Stakk Limited (SKK) closed at A$0.0180 on Sep 28, 2026 on ASX.
- SKK's all time high close is A$0.3650, set on Nov 11, 2020; its all time low close is A$0.0030 on Jun 11, 2024.
- SKK's 52 week range is A$0.0160 to A$0.0740.
- SKK returned -41.9% over the year to Sep 28, 2026 and -76.0% over five years.
- Since Oct 5, 2020 SKK returned -74%, -19.9% a year compounded.
- SKK's deepest drawdown was -99.2% from Nov 11, 2020 to Jun 11, 2024.
- DataCedar holds 1,513 daily sessions of SKK history from Oct 5, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SKK price chart, 2020 to 2026
SKK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.3% |
| 3 months | -18.2% |
| 6 months | 0.0% |
| Year to date | -45.5% |
| 1 year | -41.9% |
| 3 years | +260.0% |
| 5 years | -76.0% |
| 10 years | n/a |
| Since Oct 5, 2020 | -73.5% |
| Compound annual growth, 6.0 years | -19.9% |
SKK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.3650 on Nov 11, 2020
- All time low close
- A$0.0030 on Jun 11, 2024
- 52 week high
- A$0.0740 on Oct 1, 2025
- 52 week low
- A$0.0160 on Sep 14, 2026
- Deepest drawdown
- -99.2% from Nov 11, 2020 to Jun 11, 2024, not yet recovered
- Best single session
- +500.0% on Sep 18, 2025
- Worst single session
- -30.8% on Oct 21, 2024
- Volatility, 1 year annualised
- 102.5%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, +371%
- Worst calendar year
- 2022, -81%
SKK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 5, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0330 | A$0.0385 | A$0.0160 | A$0.0180 | -45.5% | 2.3B | 188 |
| 2025 | A$0.0070 | A$0.0740 | A$0.0040 | A$0.0330 | +371.4% | 4.1B | 253 |
| 2024 | A$0.0040 | A$0.0230 | A$0.0020 | A$0.0070 | +55.6% | 585.2M | 254 |
| 2023 | A$0.0130 | A$0.0170 | A$0.0040 | A$0.0045 | -65.4% | 276.7M | 252 |
| 2022 | A$0.0690 | A$0.0710 | A$0.0130 | A$0.0130 | -81.2% | 334.2M | 251 |
| 2021 | A$0.1700 | A$0.3750 | A$0.0590 | A$0.0690 | -59.4% | 731.3M | 254 |
| 2020 | A$0.0500 | A$0.4900 | A$0.0480 | A$0.1700 | n/a | 2.1B | 61 |
SKK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0180 | -14.3% |
| August 2026 | A$0.0210 | -4.5% |
| July 2026 | A$0.0220 | -26.7% |
| June 2026 | A$0.0300 | +57.9% |
| May 2026 | A$0.0190 | -5.0% |
| April 2026 | A$0.0200 | +11.1% |
| March 2026 | A$0.0180 | -10.0% |
| February 2026 | A$0.0200 | -25.9% |
| January 2026 | A$0.0270 | -18.2% |
| December 2025 | A$0.0330 | -10.8% |
| November 2025 | A$0.0370 | -33.9% |
| October 2025 | A$0.0560 | -9.7% |
About the SKK data
Daily bars. 1,513 sessions from Oct 5, 2020 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SKK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SKK share price history
