Stanmore Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.970 | 3.090 | 2.950 | 3.060 | 2.738 | 1,320,209 |
| 2024-08-30 | 3.020 | 3.040 | 2.990 | 3.010 | 2.693 | 2,211,397 |
| 2024-08-29 | 3.050 | 3.060 | 2.965 | 2.970 | 2.657 | 1,838,230 |
| 2024-08-28 | 3.080 | 3.120 | 3.030 | 3.070 | 2.747 | 1,451,643 |
| 2024-08-27 | 3.060 | 3.150 | 2.980 | 3.070 | 2.747 | 2,121,876 |
| 2024-08-26 | 3.200 | 3.200 | 3.040 | 3.110 | 2.782 | 2,151,889 |
| 2024-08-23 | 3.220 | 3.220 | 3.110 | 3.130 | 2.800 | 1,031,241 |
| 2024-08-22 | 3.260 | 3.275 | 3.200 | 3.230 | 2.890 | 4,243,128 |
| 2024-08-21 | 3.150 | 3.200 | 3.120 | 3.180 | 2.845 | 1,167,647 |
| 2024-08-20 | 3.280 | 3.280 | 3.170 | 3.180 | 2.845 | 1,060,129 |
| 2024-08-19 | 3.230 | 3.300 | 3.190 | 3.230 | 2.890 | 1,248,090 |
| 2024-08-16 | 3.290 | 3.315 | 3.230 | 3.230 | 2.890 | 1,466,445 |
| 2024-08-15 | 3.350 | 3.350 | 3.150 | 3.170 | 2.836 | 1,892,334 |
| 2024-08-14 | 3.500 | 3.550 | 3.380 | 3.380 | 3.024 | 1,302,552 |
| 2024-08-13 | 3.450 | 3.530 | 3.445 | 3.500 | 3.131 | 881,387 |
| 2024-08-12 | 3.430 | 3.445 | 3.380 | 3.430 | 3.069 | 818,774 |
| 2024-08-09 | 3.400 | 3.400 | 3.320 | 3.360 | 3.006 | 643,604 |
| 2024-08-08 | 3.350 | 3.390 | 3.300 | 3.330 | 2.979 | 941,215 |
| 2024-08-07 | 3.340 | 3.400 | 3.315 | 3.350 | 2.997 | 1,307,668 |
| 2024-08-06 | 3.360 | 3.460 | 3.340 | 3.370 | 3.015 | 1,284,493 |
| 2024-08-05 | 3.480 | 3.480 | 3.340 | 3.350 | 2.997 | 1,523,109 |
| 2024-08-02 | 3.550 | 3.630 | 3.510 | 3.570 | 3.194 | 1,360,709 |
| 2024-08-01 | 3.750 | 3.750 | 3.660 | 3.670 | 3.283 | 871,035 |
| 2024-07-31 | 3.650 | 3.730 | 3.600 | 3.720 | 3.328 | 1,681,283 |
| 2024-07-30 | 3.640 | 3.670 | 3.560 | 3.620 | 3.239 | 1,440,759 |
| 2024-07-29 | 3.830 | 3.850 | 3.770 | 3.780 | 3.382 | 1,309,970 |
| 2024-07-26 | 3.780 | 3.780 | 3.690 | 3.700 | 3.310 | 1,404,306 |
| 2024-07-25 | 3.760 | 3.770 | 3.675 | 3.710 | 3.319 | 788,268 |
| 2024-07-24 | 3.710 | 3.780 | 3.680 | 3.760 | 3.364 | 1,156,760 |
| 2024-07-23 | 3.810 | 3.810 | 3.700 | 3.700 | 3.310 | 819,080 |
| 2024-07-22 | 3.750 | 3.795 | 3.730 | 3.770 | 3.373 | 950,968 |
| 2024-07-19 | 3.790 | 3.840 | 3.700 | 3.780 | 3.382 | 1,459,119 |
| 2024-07-18 | 3.890 | 3.920 | 3.830 | 3.860 | 3.453 | 861,824 |
| 2024-07-17 | 3.930 | 3.955 | 3.890 | 3.890 | 3.480 | 1,593,552 |
| 2024-07-16 | 3.960 | 3.985 | 3.890 | 3.940 | 3.525 | 946,773 |
| 2024-07-15 | 3.990 | 3.995 | 3.920 | 3.920 | 3.507 | 901,487 |
| 2024-07-12 | 3.930 | 3.970 | 3.880 | 3.970 | 3.552 | 920,861 |
| 2024-07-11 | 3.920 | 3.930 | 3.860 | 3.890 | 3.480 | 1,581,006 |
| 2024-07-10 | 3.910 | 3.930 | 3.850 | 3.850 | 3.444 | 1,050,358 |
| 2024-07-09 | 3.920 | 3.970 | 3.880 | 3.950 | 3.534 | 951,251 |
| 2024-07-08 | 3.980 | 4.000 | 3.850 | 3.870 | 3.462 | 1,730,193 |
| 2024-07-05 | 3.930 | 4.020 | 3.920 | 3.970 | 3.552 | 1,369,689 |
| 2024-07-04 | 3.900 | 3.980 | 3.795 | 3.900 | 3.489 | 2,178,621 |
| 2024-07-03 | 3.710 | 3.915 | 3.710 | 3.900 | 3.489 | 2,267,876 |
| 2024-07-02 | 3.770 | 3.820 | 3.680 | 3.680 | 3.292 | 2,840,331 |
| 2024-07-01 | 3.630 | 3.750 | 3.630 | 3.720 | 3.328 | 1,426,110 |
| 2024-06-28 | 3.590 | 3.590 | 3.510 | 3.540 | 3.167 | 1,683,827 |
| 2024-06-27 | 3.460 | 3.570 | 3.460 | 3.570 | 3.194 | 1,026,728 |
| 2024-06-26 | 3.510 | 3.550 | 3.440 | 3.490 | 3.122 | 1,723,988 |
| 2024-06-25 | 3.510 | 3.550 | 3.440 | 3.520 | 3.149 | 1,338,396 |
| 2024-06-24 | 3.470 | 3.480 | 3.400 | 3.440 | 3.078 | 959,511 |
| 2024-06-21 | 3.490 | 3.590 | 3.460 | 3.510 | 3.140 | 6,039,544 |
| 2024-06-20 | 3.330 | 3.400 | 3.295 | 3.390 | 3.033 | 1,806,437 |
| 2024-06-19 | 3.350 | 3.350 | 3.290 | 3.330 | 2.979 | 2,861,840 |
| 2024-06-18 | 3.380 | 3.380 | 3.320 | 3.360 | 3.006 | 1,380,043 |
| 2024-06-17 | 3.400 | 3.400 | 3.325 | 3.350 | 2.997 | 1,103,653 |
| 2024-06-14 | 3.380 | 3.400 | 3.330 | 3.350 | 2.997 | 652,848 |
| 2024-06-13 | 3.400 | 3.450 | 3.340 | 3.350 | 2.997 | 927,956 |
| 2024-06-12 | 3.430 | 3.440 | 3.350 | 3.360 | 3.006 | 991,926 |
| 2024-06-11 | 3.580 | 3.610 | 3.440 | 3.440 | 3.078 | 1,243,458 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 0.1249 AUD |
| 2025-02-27 | 0.1078 AUD |
| 2024-09-03 | 0.0656 AUD |
| 2024-03-01 | 0.1288 AUD |
| 2023-12-04 | 0.0884 AUD |
| 2020-03-31 | 0.0275 AUD |
| 2019-09-30 | 0.0733 AUD |
| 2019-04-01 | 0.0275 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.