ST Barbara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.649	0.659	0.636	0.638	0.601	10,941,155
2022-04-20	0.640	0.649	0.633	0.638	0.601	11,835,930
2022-04-19	0.670	0.670	0.644	0.651	0.614	13,197,129
2022-04-14	0.644	0.666	0.636	0.666	0.628	28,973,571
2022-04-13	0.640	0.653	0.629	0.638	0.601	19,419,613
2022-04-12	0.622	0.640	0.622	0.638	0.601	6,952,353
2022-04-11	0.609	0.627	0.609	0.620	0.585	7,492,676
2022-04-08	0.603	0.606	0.594	0.601	0.566	6,969,352
2022-04-07	0.594	0.603	0.590	0.599	0.564	7,148,033
2022-04-06	0.603	0.603	0.590	0.592	0.558	7,400,126
2022-04-05	0.614	0.618	0.601	0.612	0.577	7,343,037
2022-04-04	0.622	0.633	0.618	0.622	0.587	16,342,932
2022-04-01	0.614	0.625	0.607	0.616	0.581	10,464,575
2022-03-31	0.620	0.630	0.614	0.614	0.579	10,781,678
2022-03-30	0.627	0.631	0.620	0.622	0.587	6,095,403
2022-03-29	0.631	0.633	0.622	0.627	0.591	6,291,792
2022-03-28	0.653	0.657	0.633	0.640	0.603	9,235,090
2022-03-25	0.657	0.667	0.651	0.662	0.624	25,483,141
2022-03-24	0.670	0.677	0.653	0.653	0.616	10,216,029
2022-03-23	0.664	0.673	0.655	0.655	0.618	10,118,029
2022-03-22	0.664	0.675	0.662	0.668	0.630	5,455,188
2022-03-21	0.673	0.675	0.649	0.657	0.620	6,975,231
2022-03-18	0.670	0.677	0.662	0.668	0.630	27,054,119
2022-03-17	0.666	0.675	0.664	0.666	0.628	8,115,127
2022-03-16	0.651	0.666	0.642	0.662	0.624	9,709,823
2022-03-15	0.655	0.665	0.649	0.655	0.618	11,046,956
2022-03-14	0.699	0.714	0.679	0.686	0.646	11,630,620
2022-03-11	0.694	0.703	0.681	0.688	0.648	10,481,969
2022-03-10	0.675	0.694	0.668	0.692	0.653	17,711,915
2022-03-09	0.686	0.698	0.668	0.692	0.653	20,442,838
2022-03-08	0.653	0.696	0.649	0.696	0.657	38,935,819
2022-03-07	0.605	0.622	0.605	0.618	0.583	17,341,173
2022-03-04	0.605	0.605	0.577	0.592	0.558	12,102,258
2022-03-03	0.607	0.607	0.588	0.588	0.554	7,016,383
2022-03-02	0.605	0.609	0.592	0.594	0.560	10,908,278
2022-03-01	0.585	0.591	0.568	0.588	0.554	10,175,582
2022-02-28	0.572	0.581	0.563	0.579	0.546	14,684,512
2022-02-25	0.590	0.594	0.557	0.559	0.527	15,784,697
2022-02-24	0.614	0.625	0.601	0.614	0.579	21,125,289
2022-02-23	0.620	0.620	0.585	0.614	0.579	14,822,179
2022-02-22	0.644	0.644	0.622	0.627	0.591	8,672,733
2022-02-21	0.631	0.649	0.620	0.640	0.603	15,727,357
2022-02-18	0.644	0.665	0.617	0.627	0.591	29,381,461
2022-02-17	0.636	0.642	0.626	0.638	0.601	7,514,956
2022-02-16	0.622	0.629	0.614	0.625	0.589	6,985,296
2022-02-15	0.644	0.651	0.622	0.629	0.593	10,256,468
2022-02-14	0.627	0.649	0.627	0.642	0.605	16,557,058
2022-02-11	0.596	0.607	0.590	0.601	0.566	6,536,885
2022-02-10	0.616	0.618	0.602	0.605	0.570	6,310,601
2022-02-09	0.594	0.614	0.592	0.614	0.579	10,707,919
2022-02-08	0.588	0.603	0.583	0.590	0.556	12,299,603
2022-02-07	0.577	0.583	0.568	0.577	0.544	5,796,483
2022-02-04	0.570	0.585	0.568	0.585	0.552	8,197,791
2022-02-03	0.575	0.583	0.572	0.575	0.542	5,410,659
2022-02-02	0.557	0.585	0.555	0.579	0.546	10,447,714
2022-02-01	0.540	0.575	0.533	0.566	0.534	15,251,689
2022-01-31	0.544	0.544	0.527	0.533	0.503	9,625,489
2022-01-28	0.548	0.548	0.526	0.535	0.505	24,702,686
2022-01-27	0.559	0.564	0.533	0.538	0.507	24,512,594
2022-01-25	0.596	0.601	0.562	0.566	0.534	20,714,045

← NewerPage 20 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.