ST Barbara Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.760	0.800	0.755	0.795	0.795	13,998,533
2026-10-15	0.770	0.770	0.723	0.735	0.735	20,423,546
2026-10-14	0.790	0.795	0.775	0.785	0.785	5,641,849
2026-10-13	0.790	0.790	0.768	0.785	0.785	8,871,051
2026-10-12	0.800	0.825	0.790	0.795	0.795	8,579,707
2026-10-09	0.775	0.795	0.765	0.790	0.790	10,391,101
2026-10-08	0.755	0.780	0.755	0.775	0.775	13,852,923
2026-10-07	0.780	0.785	0.768	0.775	0.775	4,710,146
2026-10-06	0.775	0.790	0.758	0.765	0.765	11,724,047
2026-10-05	0.780	0.805	0.770	0.775	0.775	7,520,304
2026-10-02	0.815	0.815	0.775	0.785	0.785	10,110,631
2026-10-01	0.820	0.820	0.780	0.800	0.800	20,537,875
2026-09-30	0.845	0.863	0.825	0.830	0.830	9,313,712
2026-09-29	0.825	0.850	0.815	0.840	0.840	7,765,667
2026-09-28	0.855	0.855	0.818	0.825	0.825	16,145,506
2026-09-25	0.815	0.850	0.805	0.820	0.820	7,636,332
2026-09-24	0.815	0.833	0.803	0.815	0.815	10,239,094
2026-09-23	0.845	0.860	0.825	0.825	0.825	12,519,472
2026-09-22	0.895	0.910	0.875	0.875	0.825	8,768,922
2026-09-21	0.920	0.925	0.890	0.890	0.839	14,100,224
2026-09-18	0.900	0.930	0.895	0.930	0.877	21,608,239
2026-09-17	0.850	0.895	0.840	0.890	0.839	17,659,224
2026-09-16	0.800	0.870	0.780	0.860	0.811	17,821,968
2026-09-15	0.795	0.820	0.780	0.795	0.750	14,989,442
2026-09-14	0.810	0.830	0.790	0.795	0.750	10,642,421
2026-09-11	0.820	0.823	0.785	0.800	0.754	19,969,764
2026-09-10	0.870	0.888	0.825	0.850	0.801	50,265,821
2026-09-09	0.725	0.735	0.715	0.730	0.688	5,657,103
2026-09-08	0.740	0.753	0.725	0.730	0.688	7,142,455
2026-09-07	0.745	0.750	0.735	0.750	0.707	5,461,137
2026-09-04	0.750	0.770	0.745	0.750	0.707	8,843,893
2026-09-03	0.740	0.755	0.735	0.745	0.702	10,108,235
2026-09-02	0.750	0.750	0.715	0.725	0.684	13,709,778
2026-09-01	0.765	0.785	0.750	0.770	0.726	8,589,749
2026-08-31	0.770	0.785	0.735	0.770	0.726	19,133,952
2026-08-28	0.715	0.800	0.715	0.800	0.754	27,194,560
2026-08-27	0.675	0.675	0.650	0.665	0.627	5,174,150
2026-08-26	0.685	0.700	0.675	0.675	0.636	9,403,856
2026-08-25	0.660	0.705	0.650	0.685	0.646	24,800,547
2026-08-24	0.690	0.690	0.655	0.655	0.618	20,324,050
2026-08-21	0.660	0.680	0.660	0.675	0.636	7,973,737
2026-08-20	0.650	0.680	0.650	0.660	0.622	10,562,629
2026-08-19	0.590	0.615	0.575	0.610	0.575	7,493,250
2026-08-18	0.615	0.635	0.603	0.605	0.570	8,633,490
2026-08-17	0.585	0.600	0.575	0.595	0.561	4,762,705
2026-08-14	0.590	0.595	0.573	0.585	0.552	5,444,825
2026-08-13	0.615	0.625	0.600	0.610	0.575	8,529,765
2026-08-12	0.580	0.630	0.570	0.625	0.589	12,208,222
2026-08-11	0.605	0.615	0.590	0.590	0.556	9,480,608
2026-08-10	0.605	0.620	0.570	0.595	0.561	14,221,990
2026-08-07	0.550	0.588	0.545	0.585	0.552	7,122,087
2026-08-06	0.550	0.565	0.545	0.555	0.523	10,967,201
2026-08-05	0.490	0.548	0.490	0.535	0.504	10,500,808
2026-08-04	0.460	0.485	0.438	0.485	0.457	11,690,963
2026-08-03	0.455	0.463	0.440	0.450	0.424	7,027,001
2026-07-31	0.455	0.475	0.445	0.455	0.429	10,469,977
2026-07-30	0.460	0.470	0.430	0.435	0.410	7,723,670
2026-07-29	0.450	0.475	0.440	0.470	0.443	4,899,832
2026-07-28	0.465	0.465	0.445	0.450	0.424	3,738,714
2026-07-27	0.455	0.475	0.455	0.465	0.438	5,732,855

Page 1 of 5 · 253 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.