Stanmore Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.380 | 3.390 | 3.330 | 3.360 | 3.006 | 1,466,616 |
| 2024-03-11 | 3.470 | 3.470 | 3.360 | 3.390 | 3.033 | 1,182,700 |
| 2024-03-08 | 3.480 | 3.500 | 3.440 | 3.500 | 3.131 | 1,607,299 |
| 2024-03-07 | 3.420 | 3.495 | 3.400 | 3.470 | 3.104 | 2,097,027 |
| 2024-03-06 | 3.420 | 3.440 | 3.370 | 3.410 | 3.051 | 2,714,136 |
| 2024-03-05 | 3.460 | 3.570 | 3.430 | 3.440 | 3.078 | 3,126,550 |
| 2024-03-04 | 3.360 | 3.480 | 3.350 | 3.380 | 3.024 | 2,838,860 |
| 2024-03-01 | 3.190 | 3.290 | 3.180 | 3.280 | 2.934 | 2,621,739 |
| 2024-02-29 | 3.370 | 3.370 | 3.290 | 3.330 | 2.864 | 3,676,315 |
| 2024-02-28 | 3.340 | 3.400 | 3.300 | 3.360 | 2.890 | 2,122,183 |
| 2024-02-27 | 3.430 | 3.450 | 3.300 | 3.320 | 2.855 | 1,995,159 |
| 2024-02-26 | 3.610 | 3.610 | 3.435 | 3.450 | 2.967 | 1,454,452 |
| 2024-02-23 | 3.500 | 3.550 | 3.480 | 3.500 | 3.010 | 880,212 |
| 2024-02-22 | 3.420 | 3.460 | 3.390 | 3.450 | 2.967 | 6,223,165 |
| 2024-02-21 | 3.420 | 3.500 | 3.320 | 3.410 | 2.933 | 1,836,167 |
| 2024-02-20 | 3.530 | 3.530 | 3.440 | 3.450 | 2.967 | 815,536 |
| 2024-02-19 | 3.550 | 3.585 | 3.500 | 3.520 | 3.027 | 487,542 |
| 2024-02-16 | 3.520 | 3.590 | 3.520 | 3.570 | 3.070 | 1,539,551 |
| 2024-02-15 | 3.610 | 3.620 | 3.510 | 3.520 | 3.027 | 1,394,998 |
| 2024-02-14 | 3.640 | 3.640 | 3.540 | 3.610 | 3.105 | 980,258 |
| 2024-02-13 | 3.610 | 3.680 | 3.605 | 3.670 | 3.156 | 830,444 |
| 2024-02-12 | 3.620 | 3.650 | 3.580 | 3.610 | 3.105 | 1,064,014 |
| 2024-02-09 | 3.760 | 3.765 | 3.640 | 3.660 | 3.148 | 1,038,899 |
| 2024-02-08 | 3.760 | 3.790 | 3.710 | 3.730 | 3.208 | 900,739 |
| 2024-02-07 | 3.680 | 3.770 | 3.670 | 3.770 | 3.242 | 897,285 |
| 2024-02-06 | 3.750 | 3.760 | 3.660 | 3.690 | 3.173 | 3,418,225 |
| 2024-02-05 | 3.880 | 3.890 | 3.770 | 3.770 | 3.242 | 1,001,129 |
| 2024-02-02 | 3.890 | 3.940 | 3.865 | 3.920 | 3.371 | 707,831 |
| 2024-02-01 | 3.960 | 3.970 | 3.900 | 3.910 | 3.363 | 728,331 |
| 2024-01-31 | 3.940 | 3.950 | 3.860 | 3.950 | 3.397 | 1,206,579 |
| 2024-01-30 | 3.900 | 3.960 | 3.890 | 3.950 | 3.397 | 1,254,782 |
| 2024-01-29 | 3.850 | 3.940 | 3.810 | 3.910 | 3.363 | 1,687,145 |
| 2024-01-25 | 3.840 | 3.850 | 3.720 | 3.850 | 3.311 | 3,295,396 |
| 2024-01-24 | 3.820 | 3.885 | 3.815 | 3.830 | 3.294 | 2,473,177 |
| 2024-01-23 | 4.130 | 4.210 | 3.800 | 3.800 | 3.268 | 3,280,671 |
| 2024-01-22 | 4.220 | 4.220 | 4.070 | 4.070 | 3.500 | 1,809,337 |
| 2024-01-19 | 4.100 | 4.220 | 4.100 | 4.190 | 3.603 | 1,818,832 |
| 2024-01-18 | 4.000 | 4.025 | 3.970 | 4.010 | 3.449 | 1,227,936 |
| 2024-01-17 | 4.010 | 4.070 | 4.010 | 4.020 | 3.457 | 887,064 |
| 2024-01-16 | 4.070 | 4.070 | 4.015 | 4.040 | 3.474 | 1,861,701 |
| 2024-01-15 | 3.940 | 4.020 | 3.930 | 3.990 | 3.431 | 287,959 |
| 2024-01-12 | 3.960 | 3.990 | 3.920 | 3.930 | 3.380 | 441,661 |
| 2024-01-11 | 4.000 | 4.020 | 3.920 | 3.970 | 3.414 | 927,686 |
| 2024-01-10 | 4.040 | 4.040 | 3.970 | 4.010 | 3.449 | 1,170,573 |
| 2024-01-09 | 4.020 | 4.050 | 3.980 | 4.040 | 3.474 | 886,829 |
| 2024-01-08 | 4.090 | 4.090 | 3.970 | 3.970 | 3.414 | 1,161,939 |
| 2024-01-05 | 4.080 | 4.160 | 4.080 | 4.100 | 3.526 | 1,843,804 |
| 2024-01-04 | 4.020 | 4.030 | 3.980 | 4.020 | 3.457 | 1,441,519 |
| 2024-01-03 | 4.050 | 4.110 | 3.990 | 4.010 | 3.449 | 1,061,802 |
| 2024-01-02 | 4.010 | 4.060 | 3.980 | 4.060 | 3.492 | 655,897 |
| 2023-12-29 | 4.010 | 4.030 | 3.975 | 4.010 | 3.449 | 422,875 |
| 2023-12-28 | 3.960 | 4.020 | 3.950 | 4.020 | 3.457 | 701,827 |
| 2023-12-27 | 3.900 | 3.960 | 3.900 | 3.960 | 3.406 | 891,409 |
| 2023-12-22 | 3.910 | 3.920 | 3.845 | 3.890 | 3.345 | 897,230 |
| 2023-12-21 | 3.850 | 3.890 | 3.800 | 3.890 | 3.345 | 1,632,015 |
| 2023-12-20 | 3.900 | 3.930 | 3.835 | 3.860 | 3.320 | 443,472 |
| 2023-12-19 | 3.800 | 3.870 | 3.800 | 3.860 | 3.320 | 848,962 |
| 2023-12-18 | 3.790 | 3.830 | 3.750 | 3.790 | 3.259 | 422,765 |
| 2023-12-15 | 3.790 | 3.840 | 3.750 | 3.790 | 3.259 | 1,192,221 |
| 2023-12-14 | 3.840 | 3.840 | 3.740 | 3.790 | 3.259 | 1,112,106 |
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.