ST Barbara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.360	0.363	0.345	0.350	0.330	3,185,483
2025-08-13	0.350	0.365	0.345	0.360	0.339	3,135,185
2025-08-12	0.350	0.365	0.345	0.355	0.335	7,115,354
2025-08-11	0.325	0.350	0.325	0.350	0.330	13,677,079
2025-08-08	0.310	0.320	0.308	0.320	0.302	3,266,681
2025-08-07	0.305	0.313	0.300	0.310	0.292	3,784,869
2025-08-06	0.275	0.310	0.275	0.305	0.288	6,025,782
2025-08-05	0.285	0.290	0.275	0.280	0.264	2,532,851
2025-08-04	0.275	0.290	0.268	0.280	0.264	6,149,299
2025-08-01	0.270	0.270	0.255	0.260	0.245	3,695,859
2025-07-31	0.280	0.280	0.270	0.270	0.255	4,920,356
2025-07-30	0.285	0.290	0.275	0.280	0.264	4,615,004
2025-07-29	0.290	0.293	0.285	0.285	0.269	3,228,627
2025-07-28	0.295	0.305	0.293	0.295	0.278	2,985,466
2025-07-25	0.310	0.315	0.300	0.300	0.283	3,573,281
2025-07-24	0.305	0.313	0.303	0.305	0.288	2,337,409
2025-07-23	0.310	0.320	0.310	0.310	0.292	4,310,838
2025-07-22	0.300	0.310	0.300	0.310	0.292	3,671,419
2025-07-21	0.295	0.300	0.290	0.300	0.283	1,146,188
2025-07-18	0.285	0.300	0.280	0.290	0.273	4,006,614
2025-07-17	0.295	0.295	0.275	0.280	0.264	5,885,991
2025-07-16	0.300	0.300	0.285	0.290	0.273	5,089,398
2025-07-15	0.290	0.305	0.288	0.305	0.288	5,786,954
2025-07-14	0.285	0.300	0.285	0.290	0.273	5,622,178
2025-07-11	0.285	0.285	0.275	0.285	0.269	4,570,371
2025-07-10	0.280	0.285	0.280	0.280	0.264	2,219,008
2025-07-09	0.290	0.290	0.275	0.285	0.269	4,167,699
2025-07-08	0.280	0.290	0.280	0.290	0.273	2,151,630
2025-07-07	0.290	0.290	0.280	0.285	0.269	4,149,432
2025-07-04	0.295	0.295	0.288	0.290	0.273	1,843,891
2025-07-03	0.290	0.300	0.288	0.295	0.278	2,697,326
2025-07-02	0.295	0.295	0.290	0.290	0.273	855,559
2025-07-01	0.290	0.300	0.285	0.295	0.278	3,722,076
2025-06-30	0.280	0.290	0.275	0.285	0.269	5,218,609
2025-06-27	0.290	0.295	0.280	0.285	0.269	7,071,668
2025-06-26	0.300	0.300	0.285	0.290	0.273	6,718,749
2025-06-25	0.290	0.300	0.280	0.295	0.278	8,157,452
2025-06-24	0.320	0.320	0.290	0.290	0.273	9,493,396
2025-06-23	0.325	0.325	0.315	0.320	0.302	4,083,556
2025-06-20	0.320	0.330	0.315	0.320	0.302	9,022,062
2025-06-19	0.320	0.325	0.310	0.315	0.297	12,417,084
2025-06-18	0.325	0.340	0.305	0.320	0.302	11,966,016
2025-06-17	0.350	0.353	0.320	0.325	0.306	23,608,807
2025-06-16	0.380	0.380	0.380	0.380	0.358	0
2025-06-13	0.370	0.385	0.365	0.380	0.358	15,061,885
2025-06-12	0.345	0.370	0.340	0.370	0.349	7,316,753
2025-06-11	0.340	0.350	0.338	0.340	0.321	6,478,896
2025-06-10	0.355	0.360	0.335	0.340	0.321	8,176,652
2025-06-06	0.350	0.355	0.343	0.355	0.335	4,093,883
2025-06-05	0.360	0.365	0.345	0.350	0.330	7,274,427
2025-06-04	0.340	0.355	0.340	0.355	0.335	4,548,074
2025-06-03	0.350	0.358	0.335	0.340	0.321	9,456,740
2025-06-02	0.330	0.350	0.330	0.345	0.325	10,058,506
2025-05-30	0.320	0.335	0.310	0.330	0.311	7,465,200
2025-05-29	0.300	0.320	0.293	0.320	0.302	6,094,385
2025-05-28	0.305	0.310	0.298	0.305	0.288	3,959,147
2025-05-27	0.310	0.315	0.300	0.305	0.288	6,033,132
2025-05-26	0.315	0.325	0.310	0.310	0.292	3,912,508
2025-05-23	0.310	0.320	0.305	0.315	0.297	3,923,083
2025-05-22	0.305	0.325	0.300	0.315	0.297	7,418,478

← NewerPage 6 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.