ASX · STX · stock
Strike Energy Limited (STX) stock price history
Every ASX trading session of Strike Energy Limited from Aug 4, 2004 to Sep 28, 2026: 5,606 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.
STX adjusted close, 2004 to 2026
- A$0.5000
- All time high, 2024
- A$0.1450
- 52 week high, A$0.0930 low
- 5,606
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
STX key facts
- Strike Energy Limited (STX) closed at A$0.1100 on Sep 28, 2026 on ASX.
- STX's all time high close is A$0.5000, set on Jan 3, 2024; its all time low close is A$0.0530 on Jul 17, 2017.
- STX's 52 week range is A$0.0930 to A$0.1450.
- STX returned 0.0% over the year to Sep 28, 2026 and -60.0% over five years.
- Over ten years STX returned +11%, +1.1% a year compounded.
- STX's deepest drawdown was -86.1% from Nov 17, 2004 to Jul 17, 2017.
- DataCedar holds 5,606 daily sessions of STX history from Aug 4, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STX price chart, 2004 to 2026
STX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +12.2% |
| 6 months | +10.0% |
| Year to date | +4.8% |
| 1 year | 0.0% |
| 3 years | -72.5% |
| 5 years | -60.0% |
| 10 years | +11.2% |
| Since Aug 4, 2004 | -37.2% |
| Compound annual growth, 22.1 years | -2.1% |
STX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.5000 on Jan 3, 2024
- All time low close
- A$0.0530 on Jul 17, 2017
- 52 week high
- A$0.1450 on May 12, 2026
- 52 week low
- A$0.0930 on Feb 25, 2026
- Deepest drawdown
- -86.1% from Nov 17, 2004 to Jul 17, 2017, recovered Apr 9, 2021
- Best single session
- +89.7% on Aug 27, 2019
- Worst single session
- -26.3% on Jan 3, 2005
- Volatility, 1 year annualised
- 60.5%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2019, +159%
- Worst calendar year
- 2024, -56%
STX 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. 2004 starts on Aug 4, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1050 | A$0.1450 | A$0.0930 | A$0.1100 | +4.8% | 1.1B | 188 |
| 2025 | A$0.2050 | A$0.2550 | A$0.1000 | A$0.1050 | -50.0% | 1.2B | 253 |
| 2024 | A$0.4750 | A$0.5050 | A$0.1600 | A$0.2100 | -56.3% | 2.7B | 254 |
| 2023 | A$0.3200 | A$0.5100 | A$0.3000 | A$0.4800 | +52.4% | 1.8B | 252 |
| 2022 | A$0.2050 | A$0.3800 | A$0.1950 | A$0.3150 | +53.7% | 1.1B | 251 |
| 2021 | A$0.2700 | A$0.4100 | A$0.1450 | A$0.2050 | -28.1% | 1.2B | 254 |
| 2020 | A$0.2000 | A$0.2900 | A$0.0810 | A$0.2850 | +39.0% | 824.5M | 255 |
| 2019 | A$0.0780 | A$0.3150 | A$0.0540 | A$0.2050 | +159.5% | 1.2B | 253 |
| 2018 | A$0.0620 | A$0.1600 | A$0.0530 | A$0.0790 | +29.5% | 419.2M | 253 |
| 2017 | A$0.0800 | A$0.1050 | A$0.0530 | A$0.0610 | -23.7% | 206.7M | 252 |
| 2016 | A$0.1286 | A$0.1435 | A$0.0730 | A$0.0800 | -35.3% | 108.1M | 253 |
| 2015 | A$0.1138 | A$0.1484 | A$0.0940 | A$0.1237 | +8.7% | 156.8M | 255 |
| 2014 | A$0.0900 | A$0.1583 | A$0.0891 | A$0.1138 | +27.8% | 353.2M | 253 |
| 2013 | A$0.1237 | A$0.1385 | A$0.0653 | A$0.0891 | -28.0% | 189.6M | 253 |
| 2012 | A$0.1039 | A$0.2474 | A$0.0990 | A$0.1237 | +19.4% | 406.1M | 253 |
| 2011 | A$0.1617 | A$0.2378 | A$0.0987 | A$0.1036 | -35.9% | 126.2M | 248 |
| 2010 | A$0.2616 | A$0.3282 | A$0.1475 | A$0.1617 | -37.0% | 114.8M | 253 |
| 2009 | A$0.1332 | A$0.2854 | A$0.0866 | A$0.2569 | +86.2% | 185.2M | 254 |
| 2008 | A$0.2759 | A$0.3758 | A$0.1046 | A$0.1379 | -48.2% | 158.5M | 254 |
| 2007 | A$0.2592 | A$0.3205 | A$0.1791 | A$0.2664 | +2.8% | 186.3M | 253 |
| 2006 | A$0.1620 | A$0.3749 | A$0.1620 | A$0.2592 | +60.0% | 270.1M | 252 |
| 2005 | A$0.1226 | A$0.1752 | A$0.0876 | A$0.1620 | -2.6% | 200.3M | 252 |
| 2004 | A$0.1752 | A$0.3985 | A$0.1445 | A$0.1664 | n/a | 195.1M | 108 |
STX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1100 | -4.3% |
| August 2026 | A$0.1150 | +16.2% |
| July 2026 | A$0.0990 | -1.0% |
| June 2026 | A$0.1000 | -20.0% |
| May 2026 | A$0.1250 | +13.6% |
| April 2026 | A$0.1100 | +4.8% |
| March 2026 | A$0.1050 | +8.2% |
| February 2026 | A$0.0970 | -11.8% |
| January 2026 | A$0.1100 | +4.8% |
| December 2025 | A$0.1050 | -4.5% |
| November 2025 | A$0.1100 | 0.0% |
| October 2025 | A$0.1100 | +4.8% |
About the STX data
Daily bars. 5,606 sessions from Aug 4, 2004 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 28, 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 Aug 4, 2004, 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/STX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
STX share price history
