ST Barbara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.355	0.355	0.343	0.350	0.330	4,447,077
2024-11-22	0.350	0.355	0.343	0.345	0.325	5,853,289
2024-11-21	0.340	0.350	0.335	0.350	0.330	5,126,126
2024-11-20	0.340	0.345	0.335	0.335	0.316	4,974,559
2024-11-19	0.345	0.345	0.325	0.330	0.311	7,309,556
2024-11-18	0.330	0.338	0.320	0.330	0.311	7,412,160
2024-11-15	0.310	0.330	0.310	0.330	0.311	9,793,239
2024-11-14	0.305	0.308	0.295	0.300	0.283	12,551,517
2024-11-13	0.300	0.315	0.298	0.305	0.288	11,780,222
2024-11-12	0.305	0.310	0.295	0.305	0.288	25,226,608
2024-11-11	0.330	0.330	0.308	0.315	0.297	21,564,239
2024-11-08	0.340	0.350	0.330	0.330	0.311	10,511,744
2024-11-07	0.335	0.340	0.315	0.325	0.306	24,995,634
2024-11-06	0.350	0.365	0.345	0.350	0.330	21,764,879
2024-11-05	0.375	0.380	0.338	0.340	0.321	36,275,758
2024-11-04	0.460	0.460	0.460	0.460	0.434	0
2024-11-01	0.460	0.460	0.460	0.460	0.434	0
2024-10-31	0.450	0.460	0.440	0.460	0.434	2,713,056
2024-10-30	0.455	0.460	0.435	0.445	0.420	4,890,714
2024-10-29	0.450	0.470	0.450	0.465	0.438	2,111,506
2024-10-28	0.485	0.485	0.450	0.455	0.429	5,084,431
2024-10-25	0.460	0.500	0.460	0.475	0.448	5,511,349
2024-10-24	0.450	0.465	0.445	0.460	0.434	5,870,872
2024-10-23	0.455	0.465	0.430	0.465	0.438	7,539,409
2024-10-22	0.455	0.470	0.435	0.460	0.434	5,293,039
2024-10-21	0.465	0.470	0.453	0.455	0.429	4,554,225
2024-10-18	0.445	0.460	0.430	0.440	0.415	6,243,433
2024-10-17	0.400	0.445	0.395	0.440	0.415	6,172,206
2024-10-16	0.395	0.400	0.385	0.390	0.368	3,724,566
2024-10-15	0.370	0.395	0.370	0.395	0.372	4,767,443
2024-10-14	0.385	0.385	0.370	0.370	0.349	4,234,996
2024-10-11	0.360	0.385	0.360	0.385	0.363	8,626,357
2024-10-10	0.335	0.360	0.330	0.350	0.330	4,908,171
2024-10-09	0.335	0.338	0.325	0.335	0.316	1,483,191
2024-10-08	0.335	0.345	0.330	0.340	0.321	4,209,817
2024-10-07	0.330	0.340	0.325	0.340	0.321	873,661
2024-10-04	0.330	0.340	0.320	0.335	0.316	3,570,566
2024-10-03	0.340	0.348	0.325	0.330	0.311	2,553,378
2024-10-02	0.350	0.355	0.340	0.340	0.321	2,449,064
2024-10-01	0.350	0.350	0.335	0.345	0.325	4,067,745
2024-09-30	0.345	0.365	0.345	0.360	0.339	4,609,522
2024-09-27	0.365	0.370	0.340	0.350	0.330	6,325,493
2024-09-26	0.320	0.360	0.320	0.355	0.335	8,422,548
2024-09-25	0.330	0.335	0.315	0.320	0.302	6,408,961
2024-09-24	0.300	0.328	0.295	0.315	0.297	9,947,777
2024-09-23	0.300	0.305	0.290	0.295	0.278	4,554,560
2024-09-20	0.285	0.300	0.285	0.295	0.278	6,531,158
2024-09-19	0.270	0.285	0.268	0.285	0.269	2,964,107
2024-09-18	0.280	0.290	0.275	0.275	0.259	4,366,916
2024-09-17	0.275	0.288	0.270	0.285	0.269	6,791,743
2024-09-16	0.260	0.275	0.260	0.275	0.259	4,907,320
2024-09-13	0.255	0.265	0.255	0.255	0.240	5,339,089
2024-09-12	0.240	0.245	0.235	0.245	0.231	1,109,710
2024-09-11	0.230	0.245	0.230	0.240	0.226	2,616,214
2024-09-10	0.230	0.235	0.225	0.235	0.222	1,334,347
2024-09-09	0.235	0.235	0.225	0.230	0.217	3,485,839
2024-09-06	0.235	0.240	0.230	0.230	0.217	2,022,601
2024-09-05	0.235	0.245	0.230	0.235	0.222	2,466,674
2024-09-04	0.240	0.245	0.230	0.230	0.217	2,816,838
2024-09-03	0.235	0.250	0.235	0.250	0.236	2,892,524

← NewerPage 9 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.