Want to see IN:STARTECK full AI Analyst Report?
Starteck Finance Ltd. (STARTECK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 250.80 | 256.50 | 243.05 | 250.95 | 250.95 | +2.72% | 2,919 | 1.57 |
| Oct 29, 2026 | 245.15 | 248.90 | 243.30 | 244.30 | 244.30 | -0.14% | 6,509 | 3.61 |
| Oct 28, 2026 | 251.25 | 251.25 | 244.65 | 244.65 | 244.65 | -2.10% | 2,113 | 1.16 |
| Oct 27, 2026 | 253.30 | 253.30 | 244.20 | 249.90 | 249.90 | -0.83% | 550 | 0.30 |
| Oct 26, 2026 | 237.05 | 252.00 | 237.05 | 252.00 | 252.00 | +3.11% | 2,659 | 1.43 |
| Oct 23, 2026 | 251.30 | 251.80 | 242.60 | 244.40 | 244.40 | -4.16% | 5,229 | 2.84 |
| Oct 22, 2026 | 253.20 | 259.95 | 248.20 | 255.00 | 255.00 | +1.82% | 1,093 | 0.58 |
| Oct 21, 2026 | 255.00 | 255.00 | 250.45 | 250.45 | 250.45 | -0.91% | 16 | 0.01 |
| Oct 20, 2026 | 252.75 | 255.50 | 252.10 | 252.75 | 252.75 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 255.00 | 255.50 | 252.10 | 252.75 | 252.75 | -2.77% | 1,208 | 0.60 |
| Oct 16, 2026 | 255.20 | 259.95 | 253.30 | 259.95 | 259.95 | +3.57% | 2,004 | 0.99 |
| Oct 15, 2026 | 254.00 | 259.95 | 251.00 | 251.00 | 251.00 | -0.79% | 5,136 | 2.56 |
| Oct 14, 2026 | 255.20 | 256.80 | 252.30 | 253.00 | 253.00 | -1.17% | 3,511 | 1.76 |
| Oct 13, 2026 | 260.55 | 264.95 | 256.00 | 256.00 | 256.00 | -1.75% | 5,723 | 2.93 |
| Oct 12, 2026 | 258.00 | 264.05 | 257.20 | 260.55 | 260.55 | +1.28% | 2,724 | 1.39 |
| Oct 09, 2026 | 269.95 | 269.95 | 257.00 | 257.25 | 257.25 | -4.70% | 173 | 0.09 |
| Oct 08, 2026 | 266.30 | 269.95 | 263.20 | 269.95 | 269.95 | +1.87% | 8 | 0.00 |
| Oct 07, 2026 | 270.00 | 272.50 | 265.00 | 265.00 | 265.00 | -1.85% | 93 | 0.04 |
| Oct 06, 2026 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | -0.18% | 55 | 0.03 |
| Oct 05, 2026 | 287.00 | 287.00 | 270.20 | 270.50 | 270.50 | -9.52% | 175 | 0.08 |
| Oct 02, 2026 | 298.95 | 303.00 | 291.00 | 298.95 | 298.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 303.00 | 303.00 | 291.00 | 298.95 | 298.95 | -1.06% | 21 | 0.01 |
| Sep 30, 2026 | 320.00 | 328.30 | 302.15 | 302.15 | 302.15 | -9.99% | 1,504 | 0.64 |
| Sep 29, 2026 | 351.95 | 352.80 | 315.05 | 335.70 | 335.70 | +14.18% | 12,591 | 5.74 |
| Sep 28, 2026 | 289.90 | 294.00 | 262.00 | 294.00 | 294.00 | +20.00% | 7,738 | 3.64 |
| Sep 25, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | +1.24% | 5 | 0.00 |
| Sep 24, 2026 | 251.35 | 251.35 | 240.25 | 242.00 | 242.00 | -9.01% | 9 | 0.00 |
| Sep 23, 2026 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | +13.17% | 50 | 0.02 |
| Sep 22, 2026 | 235.00 | 281.95 | 233.00 | 235.00 | 235.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 237.50 | 237.50 | 235.00 | 235.00 | 235.00 | -0.42% | 3 | 0.00 |
| Sep 18, 2026 | 236.00 | 270.00 | 236.00 | 236.00 | 236.00 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 236.00 | 249.50 | 235.05 | 236.00 | 236.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | +2.14% | 5 | 0.00 |
| Sep 15, 2026 | 238.05 | 238.05 | 230.95 | 231.05 | 231.05 | -7.54% | 47 | 0.02 |
| Sep 14, 2026 | 249.90 | 249.90 | 237.25 | 249.90 | 249.90 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 242.25 | 249.90 | 237.25 | 249.90 | 249.90 | -0.73% | 33 | 0.01 |
| Sep 10, 2026 | 243.25 | 253.50 | 240.75 | 252.00 | 251.75 | +3.00% | 104 | 0.04 |
| Sep 09, 2026 | 245.25 | 245.25 | 244.05 | 244.65 | 244.41 | -3.68% | 4 | 0.00 |
| Sep 08, 2026 | 247.00 | 254.00 | 247.00 | 254.00 | 253.75 | +2.83% | 34 | 0.01 |
| Sep 07, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 246.75 | -0.70% | 1 | 0.00 |
| Sep 04, 2026 | 248.75 | 250.00 | 236.00 | 248.75 | 248.50 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 251.00 | 251.00 | 246.00 | 248.75 | 248.50 | -0.96% | 16 | 0.01 |
| Sep 02, 2026 | 251.15 | 251.15 | 210.20 | 251.15 | 250.90 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 269.95 | 269.95 | 250.35 | 251.15 | 250.90 | -3.39% | 57 | 0.02 |
| Aug 31, 2026 | 255.00 | 259.95 | 255.00 | 259.95 | 259.69 | +0.00% | 50 | 0.02 |
| Aug 28, 2026 | 260.00 | 260.00 | 252.15 | 259.95 | 259.69 | +1.56% | 105 | 0.03 |
| Aug 27, 2026 | 260.00 | 260.00 | 254.80 | 255.95 | 255.70 | +0.27% | 3,018 | 0.96 |
| Aug 26, 2026 | 255.60 | 255.60 | 254.90 | 255.25 | 255.00 | -0.14% | 3,055 | 0.97 |
| Aug 25, 2026 | 255.00 | 256.20 | 253.00 | 255.60 | 255.35 | -0.12% | 3,310 | 1.07 |
| Aug 24, 2026 | 265.90 | 265.90 | 254.90 | 255.90 | 255.65 | +3.79% | 3,607 | 1.17 |