ST Barbara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.485	0.505	0.485	0.495	0.467	4,158,108
2025-11-05	0.490	0.495	0.463	0.480	0.453	9,814,410
2025-11-04	0.520	0.520	0.505	0.520	0.490	5,189,368
2025-11-03	0.510	0.525	0.495	0.515	0.486	6,802,751
2025-10-31	0.530	0.540	0.515	0.515	0.486	6,404,227
2025-10-30	0.520	0.535	0.500	0.520	0.490	10,406,921
2025-10-29	0.495	0.525	0.495	0.525	0.495	9,130,552
2025-10-28	0.525	0.525	0.495	0.515	0.486	11,653,038
2025-10-27	0.545	0.565	0.540	0.545	0.514	4,835,555
2025-10-24	0.560	0.565	0.550	0.560	0.528	5,918,296
2025-10-23	0.545	0.580	0.545	0.575	0.542	6,205,846
2025-10-22	0.550	0.555	0.530	0.555	0.523	15,985,345
2025-10-21	0.605	0.618	0.578	0.585	0.552	56,283,114
2025-10-20	0.610	0.610	0.575	0.595	0.561	8,723,889
2025-10-17	0.640	0.650	0.615	0.620	0.585	15,249,476
2025-10-16	0.640	0.645	0.628	0.635	0.599	7,487,694
2025-10-15	0.630	0.645	0.613	0.625	0.589	10,160,686
2025-10-14	0.635	0.660	0.615	0.620	0.585	13,066,539
2025-10-13	0.630	0.630	0.580	0.620	0.585	10,658,675
2025-10-10	0.580	0.650	0.560	0.600	0.566	15,627,989
2025-10-09	0.565	0.585	0.555	0.585	0.552	8,531,039
2025-10-08	0.530	0.560	0.520	0.555	0.523	11,048,892
2025-10-07	0.520	0.545	0.490	0.525	0.495	39,275,279
2025-10-06	0.590	0.590	0.590	0.590	0.556	0
2025-10-03	0.590	0.590	0.590	0.590	0.556	0
2025-10-02	0.520	0.590	0.505	0.590	0.556	10,970,469
2025-10-01	0.535	0.555	0.495	0.505	0.476	15,235,451
2025-09-30	0.535	0.545	0.520	0.535	0.504	8,000,667
2025-09-29	0.500	0.535	0.498	0.535	0.504	7,892,602
2025-09-26	0.495	0.500	0.490	0.495	0.467	9,490,417
2025-09-25	0.500	0.505	0.480	0.505	0.476	10,096,917
2025-09-24	0.505	0.515	0.495	0.515	0.486	10,210,174
2025-09-23	0.515	0.530	0.503	0.520	0.490	8,902,864
2025-09-22	0.500	0.520	0.500	0.500	0.471	10,018,008
2025-09-19	0.475	0.493	0.475	0.485	0.457	38,339,249
2025-09-18	0.470	0.483	0.460	0.470	0.443	6,377,470
2025-09-17	0.470	0.483	0.455	0.460	0.434	10,626,291
2025-09-16	0.425	0.485	0.413	0.475	0.448	25,985,910
2025-09-15	0.395	0.410	0.388	0.390	0.368	11,678,542
2025-09-12	0.380	0.395	0.373	0.390	0.368	28,872,906
2025-09-11	0.375	0.385	0.373	0.385	0.363	7,018,713
2025-09-10	0.360	0.375	0.355	0.370	0.349	5,740,246
2025-09-09	0.360	0.375	0.355	0.365	0.344	4,969,825
2025-09-08	0.380	0.390	0.360	0.365	0.344	5,524,759
2025-09-05	0.360	0.380	0.360	0.380	0.358	3,264,061
2025-09-04	0.400	0.400	0.360	0.370	0.349	15,959,776
2025-09-03	0.395	0.408	0.390	0.395	0.372	11,890,888
2025-09-02	0.375	0.393	0.368	0.385	0.363	6,211,470
2025-09-01	0.355	0.390	0.353	0.380	0.358	12,095,532
2025-08-29	0.360	0.360	0.345	0.350	0.330	3,820,888
2025-08-28	0.365	0.365	0.350	0.360	0.339	2,857,754
2025-08-27	0.345	0.370	0.340	0.370	0.349	8,027,326
2025-08-26	0.340	0.350	0.320	0.340	0.321	4,308,924
2025-08-25	0.340	0.355	0.335	0.345	0.325	6,389,094
2025-08-22	0.335	0.345	0.325	0.335	0.316	5,591,071
2025-08-21	0.345	0.355	0.333	0.335	0.316	5,277,494
2025-08-20	0.335	0.350	0.330	0.345	0.325	2,645,113
2025-08-19	0.335	0.348	0.330	0.345	0.325	6,735,298
2025-08-18	0.355	0.355	0.335	0.340	0.321	4,418,243
2025-08-15	0.350	0.358	0.340	0.355	0.335	4,536,627

← NewerPage 5 of 22 · 1,268 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.