ST Barbara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.455	0.455	0.438	0.440	0.415	3,463,858
2026-07-23	0.450	0.470	0.450	0.460	0.434	6,623,637
2026-07-22	0.460	0.470	0.445	0.450	0.424	6,599,448
2026-07-21	0.430	0.450	0.420	0.450	0.424	12,344,838
2026-07-20	0.415	0.430	0.405	0.425	0.401	7,407,916
2026-07-17	0.435	0.435	0.410	0.410	0.387	6,282,935
2026-07-16	0.450	0.450	0.435	0.445	0.420	3,206,909
2026-07-15	0.460	0.465	0.440	0.445	0.420	7,941,535
2026-07-14	0.440	0.460	0.425	0.455	0.429	7,930,449
2026-07-13	0.470	0.475	0.440	0.445	0.420	7,774,517
2026-07-10	0.475	0.475	0.465	0.470	0.443	3,205,098
2026-07-09	0.465	0.470	0.450	0.460	0.434	4,509,285
2026-07-08	0.475	0.480	0.460	0.470	0.443	5,037,589
2026-07-07	0.515	0.515	0.485	0.485	0.457	3,941,612
2026-07-06	0.510	0.520	0.505	0.505	0.476	3,642,502
2026-07-03	0.490	0.520	0.485	0.505	0.476	6,331,886
2026-07-02	0.465	0.480	0.460	0.480	0.453	5,290,075
2026-07-01	0.465	0.470	0.445	0.455	0.429	7,585,644
2026-06-30	0.465	0.473	0.453	0.460	0.434	7,539,670
2026-06-29	0.485	0.495	0.465	0.475	0.448	9,495,734
2026-06-26	0.505	0.515	0.470	0.475	0.448	10,713,952
2026-06-25	0.530	0.530	0.500	0.500	0.471	7,216,946
2026-06-24	0.560	0.560	0.535	0.535	0.504	3,770,983
2026-06-23	0.575	0.580	0.560	0.560	0.528	3,863,125
2026-06-22	0.580	0.595	0.570	0.580	0.547	3,694,572
2026-06-19	0.590	0.600	0.565	0.585	0.552	18,226,217
2026-06-18	0.615	0.635	0.580	0.610	0.575	5,728,369
2026-06-17	0.620	0.665	0.620	0.640	0.603	10,898,288
2026-06-16	0.590	0.625	0.585	0.605	0.570	9,619,588
2026-06-15	0.570	0.595	0.570	0.580	0.547	6,670,314
2026-06-12	0.530	0.550	0.530	0.545	0.514	5,339,004
2026-06-11	0.490	0.515	0.475	0.510	0.481	9,777,974
2026-06-10	0.520	0.533	0.495	0.505	0.476	8,848,324
2026-06-09	0.540	0.550	0.515	0.540	0.509	8,712,605
2026-06-05	0.585	0.590	0.560	0.565	0.533	4,692,368
2026-06-04	0.580	0.590	0.565	0.590	0.556	5,791,866
2026-06-03	0.610	0.615	0.590	0.600	0.566	6,776,137
2026-06-02	0.590	0.615	0.570	0.610	0.575	5,742,593
2026-06-01	0.575	0.605	0.575	0.590	0.556	8,821,851
2026-05-29	0.540	0.585	0.540	0.575	0.542	17,752,467
2026-05-28	0.540	0.540	0.510	0.520	0.490	10,182,465
2026-05-27	0.565	0.570	0.550	0.550	0.519	4,080,574
2026-05-26	0.590	0.590	0.550	0.565	0.533	9,424,851
2026-05-25	0.570	0.605	0.568	0.590	0.556	10,848,207
2026-05-22	0.555	0.570	0.555	0.555	0.523	4,585,467
2026-05-21	0.595	0.595	0.550	0.550	0.519	10,175,161
2026-05-20	0.600	0.610	0.575	0.580	0.547	9,742,838
2026-05-19	0.645	0.655	0.615	0.620	0.585	6,046,412
2026-05-18	0.640	0.660	0.620	0.635	0.599	9,540,396
2026-05-15	0.660	0.670	0.635	0.670	0.632	13,282,190
2026-05-14	0.695	0.695	0.655	0.660	0.622	4,805,223
2026-05-13	0.680	0.710	0.675	0.705	0.665	7,075,620
2026-05-12	0.660	0.680	0.655	0.670	0.632	7,240,031
2026-05-11	0.635	0.655	0.635	0.645	0.608	4,506,092
2026-05-08	0.640	0.648	0.630	0.645	0.608	3,441,243
2026-05-07	0.650	0.655	0.635	0.645	0.608	7,562,744
2026-05-06	0.615	0.625	0.590	0.625	0.589	5,482,115
2026-05-05	0.610	0.620	0.603	0.605	0.570	5,986,926
2026-05-04	0.620	0.638	0.610	0.615	0.580	5,557,391
2026-05-01	0.625	0.650	0.605	0.615	0.580	6,799,292

← NewerPage 2 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.