ST Barbara Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.296	0.303	0.290	0.292	0.275	15,805,119
2023-03-30	0.285	0.293	0.279	0.287	0.271	9,401,990
2023-03-29	0.287	0.294	0.283	0.285	0.269	8,629,364
2023-03-28	0.276	0.287	0.274	0.281	0.265	6,929,788
2023-03-27	0.281	0.291	0.279	0.279	0.263	9,381,628
2023-03-24	0.281	0.287	0.272	0.281	0.265	12,935,033
2023-03-23	0.290	0.290	0.268	0.270	0.255	19,238,605
2023-03-22	0.274	0.288	0.268	0.279	0.263	15,243,722
2023-03-21	0.279	0.296	0.276	0.290	0.273	20,210,663
2023-03-20	0.268	0.287	0.261	0.287	0.271	26,919,937
2023-03-17	0.257	0.257	0.244	0.248	0.234	16,976,841
2023-03-16	0.263	0.268	0.255	0.261	0.246	14,643,225
2023-03-15	0.248	0.257	0.244	0.250	0.236	7,282,235
2023-03-14	0.263	0.270	0.247	0.253	0.238	22,928,411
2023-03-13	0.242	0.261	0.242	0.255	0.240	15,829,912
2023-03-10	0.231	0.237	0.231	0.233	0.220	7,315,755
2023-03-09	0.239	0.242	0.231	0.233	0.220	7,424,178
2023-03-08	0.244	0.246	0.235	0.242	0.228	8,368,573
2023-03-07	0.246	0.250	0.242	0.250	0.236	7,830,881
2023-03-06	0.250	0.253	0.246	0.250	0.236	8,504,646
2023-03-03	0.242	0.244	0.237	0.244	0.230	12,722,065
2023-03-02	0.237	0.253	0.231	0.242	0.228	12,794,462
2023-03-01	0.237	0.250	0.233	0.250	0.236	10,500,909
2023-02-28	0.233	0.239	0.231	0.237	0.224	7,060,149
2023-02-27	0.231	0.233	0.224	0.231	0.218	13,136,502
2023-02-24	0.244	0.250	0.233	0.235	0.222	19,963,096
2023-02-23	0.248	0.253	0.235	0.244	0.230	23,746,672
2023-02-22	0.266	0.270	0.242	0.248	0.234	23,470,043
2023-02-21	0.272	0.290	0.272	0.279	0.263	7,390,543
2023-02-20	0.274	0.279	0.270	0.272	0.257	7,062,933
2023-02-17	0.279	0.283	0.274	0.274	0.259	9,980,528
2023-02-16	0.279	0.281	0.274	0.279	0.263	13,566,639
2023-02-15	0.283	0.290	0.279	0.283	0.267	8,433,657
2023-02-14	0.281	0.290	0.281	0.285	0.269	6,439,499
2023-02-13	0.287	0.287	0.276	0.283	0.267	6,330,906
2023-02-10	0.287	0.296	0.282	0.285	0.269	13,922,583
2023-02-09	0.305	0.307	0.290	0.290	0.273	12,959,574
2023-02-08	0.311	0.318	0.303	0.307	0.289	9,251,572
2023-02-07	0.305	0.316	0.303	0.309	0.291	13,819,256
2023-02-06	0.303	0.310	0.300	0.305	0.287	18,827,887
2023-02-03	0.313	0.320	0.309	0.309	0.291	19,353,646
2023-02-02	0.326	0.331	0.318	0.322	0.304	13,546,934
2023-02-01	0.335	0.337	0.311	0.313	0.296	16,514,712
2023-01-31	0.337	0.344	0.326	0.331	0.312	12,295,523
2023-01-30	0.322	0.348	0.322	0.340	0.320	20,674,727
2023-01-27	0.309	0.329	0.309	0.320	0.302	27,951,102
2023-01-25	0.374	0.375	0.305	0.305	0.287	79,212,314
2023-01-24	0.387	0.390	0.379	0.387	0.365	11,563,144
2023-01-23	0.372	0.390	0.370	0.390	0.367	16,017,392
2023-01-20	0.377	0.379	0.368	0.370	0.349	9,205,132
2023-01-19	0.366	0.368	0.359	0.363	0.343	10,958,896
2023-01-18	0.379	0.387	0.363	0.366	0.345	15,336,409
2023-01-17	0.374	0.385	0.372	0.379	0.357	10,686,319
2023-01-16	0.377	0.385	0.374	0.377	0.355	12,641,113
2023-01-13	0.374	0.385	0.370	0.370	0.349	19,274,056
2023-01-12	0.368	0.377	0.366	0.372	0.351	4,009,156
2023-01-11	0.370	0.373	0.366	0.366	0.345	9,074,713
2023-01-10	0.383	0.385	0.363	0.363	0.343	11,953,067
2023-01-09	0.403	0.405	0.383	0.385	0.363	11,918,604
2023-01-06	0.368	0.389	0.361	0.383	0.361	12,111,974

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0500 AUD
2021-09-08	0.0200 AUD
2021-03-02	0.0400 AUD
2020-09-07	0.0400 AUD
2020-03-03	0.0400 AUD
2019-09-03	0.0400 AUD
2019-03-05	0.0387 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.