Stanmore Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.550 | 3.580 | 3.480 | 3.560 | 3.185 | 1,515,508 |
| 2024-06-06 | 3.450 | 3.530 | 3.435 | 3.500 | 3.131 | 1,832,754 |
| 2024-06-05 | 3.410 | 3.445 | 3.340 | 3.400 | 3.042 | 1,576,992 |
| 2024-06-04 | 3.360 | 3.470 | 3.350 | 3.460 | 3.095 | 2,973,820 |
| 2024-06-03 | 3.390 | 3.440 | 3.330 | 3.330 | 2.979 | 1,806,473 |
| 2024-05-31 | 3.200 | 3.280 | 3.160 | 3.280 | 2.934 | 2,180,666 |
| 2024-05-30 | 3.150 | 3.180 | 3.080 | 3.110 | 2.782 | 1,382,964 |
| 2024-05-29 | 3.190 | 3.230 | 3.150 | 3.160 | 2.827 | 1,246,363 |
| 2024-05-28 | 3.270 | 3.275 | 3.210 | 3.220 | 2.881 | 1,043,497 |
| 2024-05-27 | 3.300 | 3.305 | 3.240 | 3.270 | 2.925 | 1,920,262 |
| 2024-05-24 | 3.290 | 3.340 | 3.285 | 3.290 | 2.943 | 502,300 |
| 2024-05-23 | 3.310 | 3.340 | 3.290 | 3.330 | 2.979 | 662,245 |
| 2024-05-22 | 3.290 | 3.360 | 3.290 | 3.340 | 2.988 | 1,008,625 |
| 2024-05-21 | 3.270 | 3.280 | 3.220 | 3.270 | 2.925 | 1,328,626 |
| 2024-05-20 | 3.260 | 3.330 | 3.250 | 3.270 | 2.925 | 815,576 |
| 2024-05-17 | 3.230 | 3.270 | 3.210 | 3.210 | 2.872 | 632,105 |
| 2024-05-16 | 3.290 | 3.290 | 3.245 | 3.260 | 2.916 | 491,376 |
| 2024-05-15 | 3.240 | 3.270 | 3.220 | 3.250 | 2.908 | 694,666 |
| 2024-05-14 | 3.260 | 3.270 | 3.200 | 3.210 | 2.872 | 758,946 |
| 2024-05-13 | 3.260 | 3.280 | 3.220 | 3.280 | 2.934 | 761,509 |
| 2024-05-10 | 3.240 | 3.260 | 3.220 | 3.250 | 2.908 | 740,013 |
| 2024-05-09 | 3.280 | 3.310 | 3.190 | 3.210 | 2.872 | 1,220,684 |
| 2024-05-08 | 3.350 | 3.390 | 3.270 | 3.290 | 2.943 | 1,106,804 |
| 2024-05-07 | 3.340 | 3.390 | 3.250 | 3.340 | 2.988 | 1,110,114 |
| 2024-05-06 | 3.380 | 3.410 | 3.320 | 3.350 | 2.997 | 851,765 |
| 2024-05-03 | 3.260 | 3.380 | 3.260 | 3.370 | 3.015 | 1,394,468 |
| 2024-05-02 | 3.200 | 3.270 | 3.180 | 3.250 | 2.908 | 2,596,297 |
| 2024-05-01 | 3.260 | 3.260 | 3.170 | 3.180 | 2.845 | 1,079,576 |
| 2024-04-30 | 3.300 | 3.340 | 3.275 | 3.340 | 2.988 | 3,278,383 |
| 2024-04-29 | 3.310 | 3.310 | 3.250 | 3.270 | 2.925 | 1,098,647 |
| 2024-04-26 | 3.290 | 3.355 | 3.280 | 3.280 | 2.934 | 1,431,189 |
| 2024-04-24 | 3.210 | 3.290 | 3.160 | 3.280 | 2.934 | 1,721,465 |
| 2024-04-23 | 3.270 | 3.280 | 3.165 | 3.240 | 2.899 | 1,429,763 |
| 2024-04-22 | 3.240 | 3.280 | 3.210 | 3.250 | 2.908 | 1,400,626 |
| 2024-04-19 | 3.230 | 3.260 | 3.165 | 3.180 | 2.845 | 1,412,193 |
| 2024-04-18 | 3.310 | 3.370 | 3.275 | 3.280 | 2.934 | 1,030,954 |
| 2024-04-17 | 3.200 | 3.340 | 3.190 | 3.300 | 2.952 | 1,827,138 |
| 2024-04-16 | 3.190 | 3.190 | 3.100 | 3.120 | 2.791 | 1,269,598 |
| 2024-04-15 | 3.200 | 3.240 | 3.170 | 3.210 | 2.872 | 889,183 |
| 2024-04-12 | 3.260 | 3.265 | 3.180 | 3.240 | 2.899 | 1,188,050 |
| 2024-04-11 | 3.140 | 3.260 | 3.120 | 3.220 | 2.881 | 1,722,561 |
| 2024-04-10 | 3.040 | 3.210 | 3.030 | 3.200 | 2.863 | 1,538,273 |
| 2024-04-09 | 3.030 | 3.050 | 3.000 | 3.010 | 2.693 | 2,195,611 |
| 2024-04-08 | 3.050 | 3.050 | 2.950 | 2.990 | 2.675 | 1,047,382 |
| 2024-04-05 | 3.030 | 3.080 | 3.000 | 3.000 | 2.684 | 1,041,265 |
| 2024-04-04 | 3.100 | 3.120 | 3.010 | 3.040 | 2.720 | 2,740,752 |
| 2024-04-03 | 3.220 | 3.240 | 3.060 | 3.070 | 2.747 | 2,801,456 |
| 2024-04-02 | 3.200 | 3.265 | 3.180 | 3.260 | 2.916 | 1,469,506 |
| 2024-03-28 | 3.200 | 3.280 | 3.190 | 3.220 | 2.881 | 2,254,211 |
| 2024-03-27 | 3.070 | 3.150 | 3.055 | 3.150 | 2.818 | 1,294,841 |
| 2024-03-26 | 3.140 | 3.175 | 3.080 | 3.090 | 2.764 | 1,128,718 |
| 2024-03-25 | 3.170 | 3.180 | 3.115 | 3.160 | 2.827 | 884,551 |
| 2024-03-22 | 3.270 | 3.280 | 3.130 | 3.130 | 2.800 | 3,976,792 |
| 2024-03-21 | 3.270 | 3.310 | 3.200 | 3.290 | 2.943 | 1,374,898 |
| 2024-03-20 | 3.190 | 3.270 | 3.160 | 3.210 | 2.872 | 1,058,219 |
| 2024-03-19 | 3.140 | 3.170 | 3.110 | 3.170 | 2.836 | 4,479,068 |
| 2024-03-18 | 3.200 | 3.210 | 3.090 | 3.140 | 2.809 | 2,618,722 |
| 2024-03-15 | 3.230 | 3.280 | 3.210 | 3.230 | 2.890 | 13,267,309 |
| 2024-03-14 | 3.240 | 3.285 | 3.200 | 3.260 | 2.916 | 1,715,296 |
| 2024-03-13 | 3.340 | 3.350 | 3.230 | 3.230 | 2.890 | 1,122,601 |
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.