ST Barbara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.309	0.316	0.305	0.316	0.298	17,053,571
2022-10-10	0.320	0.320	0.311	0.311	0.293	7,628,587
2022-10-07	0.337	0.342	0.333	0.335	0.316	7,902,874
2022-10-06	0.333	0.340	0.326	0.335	0.316	5,926,498
2022-10-05	0.348	0.348	0.335	0.337	0.318	9,276,577
2022-10-04	0.326	0.341	0.324	0.340	0.320	12,416,862
2022-10-03	0.324	0.324	0.311	0.311	0.293	8,504,269
2022-09-30	0.305	0.331	0.300	0.322	0.304	19,155,706
2022-09-29	0.309	0.316	0.303	0.303	0.285	19,127,349
2022-09-28	0.296	0.305	0.287	0.294	0.277	11,355,978
2022-09-27	0.296	0.305	0.291	0.298	0.281	15,915,524
2022-09-26	0.318	0.318	0.298	0.298	0.281	16,968,894
2022-09-23	0.335	0.348	0.332	0.333	0.314	7,364,568
2022-09-21	0.344	0.348	0.335	0.344	0.324	12,654,817
2022-09-20	0.359	0.363	0.349	0.353	0.333	12,226,975
2022-09-19	0.361	0.361	0.353	0.357	0.337	9,464,179
2022-09-16	0.374	0.374	0.348	0.348	0.328	37,964,835
2022-09-15	0.390	0.390	0.381	0.381	0.359	11,757,383
2022-09-14	0.385	0.392	0.381	0.385	0.363	10,327,597
2022-09-13	0.403	0.414	0.403	0.407	0.384	7,296,682
2022-09-12	0.416	0.421	0.403	0.405	0.382	6,087,610
2022-09-09	0.398	0.418	0.398	0.414	0.390	5,304,483
2022-09-08	0.400	0.411	0.400	0.405	0.382	4,868,694
2022-09-07	0.387	0.396	0.381	0.392	0.369	8,263,204
2022-09-06	0.390	0.400	0.387	0.394	0.371	7,731,586
2022-09-05	0.394	0.398	0.385	0.390	0.367	7,203,844
2022-09-02	0.379	0.383	0.372	0.381	0.359	16,810,392
2022-09-01	0.400	0.400	0.386	0.387	0.365	14,407,568
2022-08-31	0.383	0.400	0.383	0.400	0.378	14,365,467
2022-08-30	0.396	0.405	0.394	0.398	0.376	10,758,646
2022-08-29	0.390	0.398	0.385	0.394	0.371	10,962,843
2022-08-26	0.424	0.433	0.407	0.411	0.388	7,915,103
2022-08-25	0.414	0.431	0.414	0.424	0.400	7,333,744
2022-08-24	0.416	0.420	0.405	0.418	0.394	9,508,246
2022-08-23	0.409	0.422	0.407	0.414	0.390	6,824,795
2022-08-22	0.416	0.429	0.411	0.420	0.396	8,762,409
2022-08-19	0.435	0.437	0.427	0.429	0.404	10,204,700
2022-08-18	0.435	0.437	0.429	0.431	0.406	10,070,999
2022-08-17	0.446	0.453	0.433	0.453	0.427	8,986,981
2022-08-16	0.453	0.459	0.448	0.455	0.429	5,310,971
2022-08-15	0.466	0.472	0.457	0.461	0.435	5,751,594
2022-08-12	0.459	0.468	0.455	0.461	0.435	9,369,653
2022-08-11	0.466	0.468	0.454	0.464	0.437	11,975,277
2022-08-10	0.496	0.504	0.461	0.466	0.439	21,267,218
2022-08-09	0.533	0.540	0.522	0.527	0.497	7,828,292
2022-08-08	0.531	0.538	0.527	0.531	0.501	9,145,941
2022-08-05	0.544	0.553	0.535	0.542	0.511	7,125,761
2022-08-04	0.525	0.527	0.515	0.527	0.497	8,043,086
2022-08-03	0.527	0.540	0.518	0.540	0.509	8,842,713
2022-08-02	0.509	0.531	0.505	0.531	0.501	11,524,699
2022-08-01	0.501	0.509	0.488	0.505	0.476	18,292,229
2022-07-29	0.457	0.494	0.451	0.490	0.462	18,131,741
2022-07-28	0.414	0.451	0.414	0.446	0.421	12,823,844
2022-07-27	0.400	0.405	0.394	0.405	0.382	11,639,782
2022-07-26	0.398	0.398	0.385	0.392	0.369	6,340,918
2022-07-25	0.396	0.400	0.387	0.396	0.374	7,766,454
2022-07-22	0.400	0.400	0.390	0.390	0.367	8,639,384
2022-07-21	0.377	0.392	0.377	0.392	0.369	4,703,170
2022-07-20	0.383	0.392	0.383	0.390	0.367	6,788,969
2022-07-19	0.379	0.387	0.374	0.383	0.361	4,680,102

← NewerPage 18 of 22 · 1,270 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.