ST Barbara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.625	0.650	0.605	0.615	0.580	6,799,292
2026-04-30	0.615	0.630	0.610	0.615	0.580	6,010,631
2026-04-29	0.620	0.638	0.615	0.635	0.599	5,570,176
2026-04-28	0.660	0.680	0.640	0.640	0.603	6,000,461
2026-04-27	0.655	0.675	0.640	0.660	0.622	4,125,623
2026-04-24	0.675	0.680	0.645	0.655	0.618	5,173,153
2026-04-23	0.665	0.685	0.655	0.675	0.636	7,788,185
2026-04-22	0.685	0.693	0.670	0.670	0.632	7,480,505
2026-04-21	0.705	0.705	0.685	0.705	0.665	5,877,634
2026-04-20	0.685	0.740	0.670	0.710	0.669	9,667,405
2026-04-17	0.725	0.725	0.685	0.685	0.646	6,678,531
2026-04-16	0.710	0.725	0.690	0.715	0.674	5,424,483
2026-04-15	0.740	0.760	0.700	0.710	0.669	10,573,386
2026-04-14	0.715	0.730	0.710	0.725	0.684	3,727,491
2026-04-13	0.710	0.718	0.675	0.710	0.669	8,206,114
2026-04-10	0.720	0.725	0.690	0.725	0.684	4,798,185
2026-04-09	0.675	0.710	0.660	0.710	0.669	11,192,116
2026-04-08	0.665	0.710	0.665	0.695	0.655	8,754,431
2026-04-07	0.645	0.655	0.630	0.635	0.599	4,872,102
2026-04-02	0.670	0.680	0.620	0.635	0.599	10,940,768
2026-04-01	0.660	0.670	0.625	0.655	0.618	14,208,642
2026-03-31	0.585	0.615	0.565	0.615	0.580	9,342,727
2026-03-30	0.585	0.585	0.555	0.585	0.552	8,893,335
2026-03-27	0.555	0.575	0.535	0.570	0.537	8,613,076
2026-03-26	0.600	0.600	0.555	0.570	0.537	14,442,297
2026-03-25	0.565	0.580	0.555	0.570	0.537	15,468,715
2026-03-24	0.560	0.570	0.525	0.545	0.514	15,094,144
2026-03-23	0.545	0.560	0.525	0.530	0.500	18,190,449
2026-03-20	0.540	0.575	0.520	0.575	0.542	61,951,667
2026-03-19	0.570	0.575	0.545	0.555	0.523	7,718,724
2026-03-18	0.600	0.605	0.588	0.600	0.566	5,948,436
2026-03-17	0.610	0.625	0.585	0.605	0.570	12,546,165
2026-03-16	0.645	0.645	0.610	0.620	0.585	10,831,270
2026-03-13	0.695	0.695	0.670	0.680	0.641	6,837,993
2026-03-12	0.740	0.750	0.705	0.705	0.665	8,239,628
2026-03-11	0.755	0.775	0.750	0.765	0.721	3,931,653
2026-03-10	0.740	0.760	0.725	0.755	0.712	6,193,971
2026-03-09	0.770	0.773	0.700	0.725	0.684	13,697,107
2026-03-06	0.815	0.818	0.765	0.785	0.740	11,182,125
2026-03-05	0.840	0.845	0.815	0.835	0.787	3,964,480
2026-03-04	0.795	0.843	0.785	0.830	0.783	8,967,178
2026-03-03	0.840	0.880	0.815	0.835	0.787	10,557,826
2026-03-02	0.860	0.893	0.850	0.860	0.811	10,769,642
2026-02-27	0.840	0.845	0.820	0.830	0.783	6,087,813
2026-02-26	0.855	0.855	0.828	0.830	0.783	5,190,299
2026-02-25	0.825	0.850	0.805	0.845	0.797	5,570,172
2026-02-24	0.810	0.830	0.785	0.820	0.773	11,544,172
2026-02-23	0.770	0.803	0.760	0.785	0.740	12,207,000
2026-02-20	0.760	0.775	0.740	0.755	0.712	7,782,808
2026-02-19	0.750	0.765	0.730	0.755	0.712	5,436,190
2026-02-18	0.715	0.750	0.700	0.750	0.707	4,953,641
2026-02-17	0.745	0.745	0.730	0.735	0.693	2,766,210
2026-02-16	0.745	0.780	0.740	0.750	0.707	9,609,600
2026-02-13	0.770	0.770	0.720	0.730	0.688	9,994,437
2026-02-12	0.800	0.805	0.775	0.790	0.745	6,925,388
2026-02-11	0.730	0.798	0.725	0.790	0.745	10,077,019
2026-02-10	0.690	0.720	0.683	0.715	0.674	5,985,127
2026-02-09	0.665	0.690	0.658	0.685	0.646	5,041,236
2026-02-06	0.665	0.665	0.635	0.635	0.599	8,834,060
2026-02-05	0.720	0.730	0.670	0.680	0.641	7,888,611

← NewerPage 3 of 22 · 1,266 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.