Stelar Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.340	0.350	0.325	0.340	0.340	182,688
2023-09-20	0.360	0.360	0.340	0.355	0.355	63,960
2023-09-19	0.370	0.370	0.355	0.355	0.355	32,622
2023-09-18	0.345	0.355	0.335	0.355	0.355	50,203
2023-09-15	0.335	0.335	0.335	0.335	0.335	0
2023-09-14	0.335	0.335	0.335	0.335	0.335	0
2023-09-13	0.345	0.350	0.335	0.335	0.335	64,032
2023-09-12	0.355	0.360	0.355	0.355	0.355	84,740
2023-09-11	0.370	0.380	0.370	0.370	0.370	73,795
2023-09-08	0.370	0.375	0.360	0.360	0.360	165,405
2023-09-07	0.360	0.370	0.360	0.370	0.370	59,180
2023-09-06	0.345	0.375	0.345	0.365	0.365	276,014
2023-09-05	0.360	0.360	0.340	0.340	0.340	129,812
2023-09-04	0.350	0.365	0.340	0.360	0.360	233,683
2023-09-01	0.325	0.355	0.325	0.350	0.350	276,421
2023-08-31	0.320	0.325	0.310	0.320	0.320	429,600
2023-08-30	0.305	0.310	0.305	0.305	0.305	96,369
2023-08-29	0.315	0.320	0.285	0.315	0.315	129,665
2023-08-28	0.340	0.355	0.310	0.315	0.315	496,479
2023-08-25	0.325	0.325	0.315	0.315	0.315	122,462
2023-08-24	0.300	0.355	0.300	0.320	0.320	389,460
2023-08-23	0.275	0.305	0.270	0.295	0.295	143,156
2023-08-22	0.275	0.280	0.270	0.275	0.275	129,042
2023-08-21	0.300	0.300	0.265	0.275	0.275	178,731
2023-08-18	0.320	0.325	0.300	0.300	0.300	254,934
2023-08-17	0.345	0.345	0.320	0.320	0.320	144,362
2023-08-16	0.355	0.360	0.300	0.345	0.345	600,585
2023-08-15	0.380	0.450	0.335	0.355	0.355	3,414,047
2023-08-14	0.315	0.315	0.310	0.315	0.315	211,274
2023-08-11	0.325	0.325	0.300	0.310	0.310	177,831
2023-08-10	0.300	0.330	0.295	0.325	0.325	479,318
2023-08-09	0.290	0.300	0.288	0.300	0.300	91,748
2023-08-08	0.300	0.325	0.275	0.275	0.275	406,490
2023-08-07	0.300	0.300	0.280	0.280	0.280	319,751
2023-08-04	0.280	0.305	0.280	0.300	0.300	171,812
2023-08-03	0.280	0.290	0.280	0.280	0.280	558,289
2023-08-02	0.270	0.270	0.270	0.270	0.270	80,430
2023-08-01	0.275	0.275	0.260	0.260	0.260	25,072
2023-07-31	0.275	0.275	0.275	0.275	0.275	4,504
2023-07-28	0.275	0.275	0.270	0.275	0.275	101,896
2023-07-27	0.280	0.280	0.280	0.280	0.280	4,850
2023-07-26	0.280	0.283	0.280	0.280	0.280	300,874
2023-07-25	0.270	0.270	0.255	0.255	0.255	95,744
2023-07-24	0.260	0.270	0.260	0.268	0.268	198,630
2023-07-21	0.260	0.260	0.255	0.260	0.260	11,859
2023-07-20	0.270	0.270	0.255	0.255	0.255	182,708
2023-07-19	0.275	0.275	0.265	0.265	0.265	170,209
2023-07-18	0.285	0.285	0.270	0.275	0.275	106,069
2023-07-17	0.255	0.275	0.255	0.275	0.275	66,338
2023-07-14	0.270	0.270	0.250	0.270	0.270	14,742
2023-07-13	0.260	0.280	0.260	0.280	0.280	114,272
2023-07-12	0.260	0.260	0.255	0.255	0.255	70,534
2023-07-11	0.270	0.270	0.265	0.265	0.265	15,776
2023-07-10	0.250	0.265	0.250	0.265	0.265	67,063
2023-07-07	0.265	0.265	0.250	0.250	0.250	263,778
2023-07-06	0.275	0.275	0.270	0.270	0.270	183,881
2023-07-05	0.285	0.285	0.270	0.270	0.270	68,057
2023-07-04	0.305	0.315	0.270	0.270	0.270	286,298
2023-07-03	0.310	0.310	0.300	0.300	0.300	926,673
2023-06-30	0.255	0.315	0.255	0.290	0.290	1,487,381

← NewerPage 14 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.