ST Barbara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.372	0.383	0.366	0.383	0.361	8,587,988
2022-07-15	0.374	0.381	0.370	0.372	0.351	7,901,773
2022-07-14	0.407	0.407	0.387	0.390	0.367	9,628,616
2022-07-13	0.392	0.414	0.390	0.409	0.386	9,155,574
2022-07-12	0.394	0.403	0.392	0.392	0.369	6,180,116
2022-07-11	0.405	0.405	0.390	0.392	0.369	15,227,993
2022-07-08	0.370	0.396	0.368	0.396	0.374	13,124,783
2022-07-07	0.357	0.363	0.348	0.361	0.341	11,928,149
2022-07-06	0.368	0.370	0.353	0.353	0.333	13,792,503
2022-07-05	0.357	0.390	0.357	0.390	0.367	22,657,722
2022-07-04	0.353	0.361	0.335	0.359	0.339	18,074,540
2022-07-01	0.331	0.353	0.328	0.346	0.326	13,836,983
2022-06-30	0.335	0.342	0.326	0.326	0.308	10,703,304
2022-06-29	0.353	0.353	0.335	0.337	0.318	12,890,293
2022-06-28	0.370	0.370	0.353	0.361	0.341	20,181,075
2022-06-27	0.370	0.374	0.359	0.374	0.353	16,944,284
2022-06-24	0.346	0.372	0.346	0.372	0.351	21,505,962
2022-06-23	0.372	0.374	0.335	0.348	0.328	38,311,562
2022-06-22	0.479	0.484	0.402	0.403	0.380	31,736,456
2022-06-21	0.509	0.509	0.491	0.492	0.464	6,277,996
2022-06-20	0.518	0.520	0.493	0.505	0.476	8,929,669
2022-06-17	0.505	0.527	0.503	0.527	0.497	46,762,671
2022-06-16	0.483	0.498	0.481	0.496	0.468	10,108,709
2022-06-15	0.485	0.494	0.474	0.477	0.449	8,748,663
2022-06-14	0.474	0.494	0.469	0.494	0.466	15,052,738
2022-06-10	0.498	0.505	0.490	0.501	0.472	11,711,846
2022-06-09	0.525	0.535	0.509	0.511	0.482	5,536,002
2022-06-08	0.522	0.531	0.518	0.529	0.499	8,217,804
2022-06-07	0.520	0.520	0.507	0.511	0.482	5,502,483
2022-06-06	0.527	0.531	0.521	0.527	0.497	5,237,267
2022-06-03	0.529	0.538	0.528	0.529	0.499	4,926,380
2022-06-02	0.516	0.525	0.511	0.514	0.484	4,269,442
2022-06-01	0.548	0.548	0.517	0.520	0.490	11,167,912
2022-05-31	0.535	0.559	0.531	0.553	0.521	16,714,032
2022-05-30	0.516	0.542	0.516	0.542	0.511	11,982,640
2022-05-27	0.538	0.540	0.517	0.518	0.488	11,316,999
2022-05-26	0.533	0.546	0.531	0.531	0.501	4,908,821
2022-05-25	0.548	0.562	0.544	0.546	0.515	7,070,501
2022-05-24	0.544	0.548	0.531	0.531	0.501	5,294,340
2022-05-23	0.533	0.551	0.533	0.548	0.517	6,725,766
2022-05-20	0.538	0.542	0.529	0.540	0.509	8,675,515
2022-05-19	0.501	0.522	0.496	0.518	0.488	6,601,797
2022-05-18	0.509	0.516	0.507	0.511	0.482	4,304,875
2022-05-17	0.507	0.514	0.501	0.503	0.474	5,746,597
2022-05-16	0.503	0.511	0.498	0.503	0.474	12,551,655
2022-05-13	0.479	0.500	0.477	0.498	0.470	14,159,061
2022-05-12	0.501	0.501	0.483	0.483	0.456	20,226,810
2022-05-11	0.496	0.514	0.488	0.509	0.480	12,054,694
2022-05-10	0.496	0.507	0.474	0.505	0.476	24,234,028
2022-05-09	0.553	0.555	0.514	0.516	0.486	12,859,257
2022-05-06	0.557	0.564	0.553	0.553	0.521	11,232,810
2022-05-05	0.564	0.583	0.559	0.581	0.548	8,313,531
2022-05-04	0.564	0.574	0.553	0.553	0.521	7,179,188
2022-05-03	0.566	0.575	0.562	0.562	0.529	5,686,746
2022-05-02	0.572	0.579	0.568	0.577	0.544	5,645,859
2022-04-29	0.579	0.589	0.575	0.581	0.548	8,144,904
2022-04-28	0.566	0.584	0.564	0.568	0.536	15,725,124
2022-04-27	0.599	0.603	0.579	0.583	0.550	12,950,272
2022-04-26	0.603	0.609	0.592	0.596	0.562	13,528,178
2022-04-22	0.622	0.633	0.622	0.627	0.591	7,716,584

← NewerPage 19 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.