ST Barbara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.705	0.730	0.690	0.720	0.679	12,418,946
2026-02-03	0.635	0.690	0.615	0.680	0.641	14,764,699
2026-02-02	0.690	0.690	0.640	0.645	0.608	16,512,301
2026-01-30	0.765	0.790	0.715	0.730	0.688	11,160,806
2026-01-29	0.780	0.805	0.720	0.765	0.721	18,905,392
2026-01-28	0.800	0.815	0.755	0.770	0.726	18,464,960
2026-01-27	0.770	0.778	0.725	0.740	0.698	6,030,965
2026-01-23	0.745	0.790	0.730	0.770	0.726	13,469,015
2026-01-22	0.735	0.750	0.680	0.710	0.669	15,988,685
2026-01-21	0.600	0.725	0.585	0.710	0.669	22,739,872
2026-01-20	0.595	0.595	0.575	0.590	0.556	7,080,059
2026-01-19	0.540	0.600	0.540	0.595	0.561	11,081,593
2026-01-16	0.560	0.570	0.540	0.555	0.523	4,748,814
2026-01-15	0.585	0.595	0.550	0.560	0.528	10,539,376
2026-01-14	0.575	0.585	0.560	0.575	0.542	6,817,476
2026-01-13	0.580	0.588	0.570	0.575	0.542	7,743,229
2026-01-12	0.570	0.595	0.565	0.570	0.537	9,837,088
2026-01-09	0.595	0.600	0.555	0.560	0.528	8,251,316
2026-01-08	0.580	0.590	0.560	0.575	0.542	6,950,297
2026-01-07	0.615	0.648	0.590	0.595	0.561	8,138,709
2026-01-06	0.615	0.620	0.600	0.605	0.570	8,967,055
2026-01-05	0.590	0.615	0.580	0.610	0.575	3,985,897
2026-01-02	0.575	0.590	0.560	0.590	0.556	4,021,553
2025-12-31	0.580	0.580	0.560	0.580	0.547	2,100,926
2025-12-30	0.565	0.580	0.545	0.570	0.537	8,425,515
2025-12-29	0.610	0.633	0.585	0.600	0.566	7,682,268
2025-12-24	0.580	0.613	0.580	0.605	0.570	7,323,455
2025-12-23	0.590	0.600	0.570	0.585	0.552	5,513,254
2025-12-22	0.550	0.590	0.545	0.585	0.552	11,102,892
2025-12-19	0.520	0.555	0.505	0.550	0.519	21,255,210
2025-12-18	0.520	0.530	0.498	0.515	0.486	4,617,258
2025-12-17	0.510	0.528	0.495	0.520	0.490	10,331,608
2025-12-16	0.515	0.515	0.490	0.500	0.471	7,572,422
2025-12-15	0.520	0.535	0.505	0.515	0.486	7,746,171
2025-12-12	0.535	0.550	0.505	0.525	0.495	16,761,074
2025-12-11	0.585	0.585	0.490	0.515	0.486	26,383,504
2025-12-10	0.595	0.595	0.520	0.560	0.528	12,648,262
2025-12-09	0.525	0.525	0.505	0.505	0.476	5,081,355
2025-12-08	0.535	0.535	0.510	0.525	0.495	5,160,632
2025-12-05	0.540	0.553	0.535	0.535	0.504	4,061,251
2025-12-04	0.560	0.575	0.540	0.545	0.514	6,166,822
2025-12-03	0.550	0.590	0.545	0.580	0.547	4,930,177
2025-12-02	0.565	0.583	0.560	0.565	0.533	2,856,785
2025-12-01	0.585	0.600	0.563	0.570	0.537	4,717,877
2025-11-28	0.560	0.575	0.555	0.570	0.537	4,406,381
2025-11-27	0.575	0.580	0.550	0.560	0.528	2,036,560
2025-11-26	0.560	0.575	0.550	0.570	0.537	14,734,554
2025-11-25	0.550	0.570	0.538	0.570	0.537	11,620,536
2025-11-24	0.510	0.540	0.510	0.535	0.504	7,596,038
2025-11-21	0.510	0.528	0.490	0.505	0.476	6,432,933
2025-11-20	0.510	0.530	0.495	0.525	0.495	5,542,808
2025-11-19	0.480	0.505	0.480	0.495	0.467	5,065,087
2025-11-18	0.510	0.513	0.475	0.485	0.457	6,211,362
2025-11-17	0.520	0.535	0.505	0.520	0.490	4,839,946
2025-11-14	0.530	0.540	0.500	0.535	0.504	5,104,287
2025-11-13	0.565	0.570	0.550	0.550	0.519	5,503,489
2025-11-12	0.565	0.575	0.540	0.550	0.519	6,391,132
2025-11-11	0.545	0.568	0.545	0.565	0.533	7,051,958
2025-11-10	0.515	0.540	0.510	0.530	0.500	6,648,337
2025-11-07	0.495	0.510	0.490	0.495	0.467	2,629,396

← NewerPage 4 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.