Stelar Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.245	0.275	0.245	0.275	0.275	139,005
2023-12-13	0.260	0.260	0.230	0.250	0.250	138,398
2023-12-12	0.250	0.250	0.250	0.250	0.250	18,126
2023-12-11	0.260	0.260	0.250	0.255	0.255	58,659
2023-12-08	0.275	0.275	0.260	0.260	0.260	11,643
2023-12-07	0.265	0.265	0.255	0.265	0.265	171,786
2023-12-06	0.280	0.280	0.260	0.260	0.260	176,876
2023-12-05	0.260	0.300	0.250	0.290	0.290	856,366
2023-12-04	0.360	0.365	0.350	0.350	0.350	201,792
2023-12-01	0.348	0.350	0.330	0.350	0.350	23,901
2023-11-30	0.335	0.360	0.335	0.360	0.360	77,092
2023-11-29	0.335	0.335	0.320	0.320	0.320	36,328
2023-11-28	0.340	0.345	0.325	0.340	0.340	122,766
2023-11-27	0.380	0.380	0.350	0.355	0.355	83,252
2023-11-24	0.355	0.355	0.345	0.345	0.345	27,101
2023-11-23	0.370	0.370	0.350	0.350	0.350	33,007
2023-11-22	0.400	0.400	0.355	0.365	0.365	211,652
2023-11-21	0.400	0.400	0.380	0.395	0.395	63,903
2023-11-20	0.410	0.410	0.380	0.400	0.400	33,726
2023-11-17	0.425	0.425	0.390	0.410	0.410	279,683
2023-11-16	0.365	0.445	0.350	0.430	0.430	507,520
2023-11-15	0.370	0.370	0.363	0.370	0.370	125,450
2023-11-14	0.370	0.370	0.345	0.355	0.355	175,684
2023-11-13	0.345	0.380	0.340	0.370	0.370	188,746
2023-11-10	0.370	0.380	0.350	0.350	0.350	168,830
2023-11-09	0.360	0.370	0.350	0.370	0.370	301,677
2023-11-08	0.370	0.370	0.355	0.370	0.370	151,662
2023-11-07	0.330	0.360	0.320	0.360	0.360	166,035
2023-11-06	0.270	0.310	0.270	0.310	0.310	155,922
2023-11-03	0.265	0.290	0.265	0.285	0.285	110,064
2023-11-02	0.270	0.280	0.255	0.260	0.260	309,581
2023-11-01	0.290	0.290	0.250	0.270	0.270	834,352
2023-10-31	0.280	0.300	0.280	0.285	0.285	399,353
2023-10-30	0.280	0.285	0.275	0.280	0.280	99,337
2023-10-27	0.305	0.305	0.275	0.280	0.280	201,777
2023-10-26	0.310	0.310	0.275	0.290	0.290	358,594
2023-10-25	0.295	0.315	0.285	0.310	0.310	438,358
2023-10-24	0.300	0.300	0.295	0.295	0.295	170,161
2023-10-23	0.275	0.285	0.275	0.280	0.280	128,266
2023-10-20	0.270	0.275	0.270	0.275	0.275	402,676
2023-10-19	0.275	0.275	0.270	0.275	0.275	8,000
2023-10-18	0.280	0.280	0.270	0.270	0.270	66,805
2023-10-17	0.290	0.290	0.290	0.290	0.290	0
2023-10-16	0.300	0.300	0.290	0.290	0.290	98,669
2023-10-13	0.285	0.300	0.285	0.300	0.300	65,085
2023-10-12	0.275	0.285	0.275	0.285	0.285	98,954
2023-10-11	0.285	0.285	0.270	0.273	0.273	236,424
2023-10-10	0.295	0.295	0.270	0.290	0.290	58,637
2023-10-09	0.295	0.295	0.295	0.295	0.295	2,195
2023-10-06	0.280	0.280	0.265	0.270	0.270	6,578
2023-10-05	0.300	0.305	0.265	0.290	0.290	152,031
2023-10-04	0.275	0.300	0.275	0.300	0.300	76,137
2023-10-03	0.290	0.290	0.270	0.275	0.275	181,691
2023-10-02	0.300	0.300	0.300	0.300	0.300	0
2023-09-29	0.295	0.300	0.295	0.300	0.300	48,332
2023-09-28	0.280	0.295	0.280	0.295	0.295	116,680
2023-09-27	0.290	0.290	0.280	0.280	0.280	246,632
2023-09-26	0.305	0.305	0.295	0.295	0.295	22,364
2023-09-25	0.335	0.335	0.320	0.320	0.320	156,440
2023-09-22	0.335	0.340	0.335	0.335	0.335	87,380

← NewerPage 13 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.