Stanmore Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 3.800 | 3.810 | 3.750 | 3.780 | 3.251 | 883,896 |
| 2023-12-12 | 3.790 | 3.850 | 3.770 | 3.820 | 3.285 | 958,817 |
| 2023-12-11 | 3.820 | 3.840 | 3.760 | 3.770 | 3.242 | 649,049 |
| 2023-12-08 | 3.870 | 3.900 | 3.810 | 3.820 | 3.285 | 883,661 |
| 2023-12-07 | 3.850 | 3.900 | 3.770 | 3.850 | 3.311 | 1,580,856 |
| 2023-12-06 | 3.820 | 3.880 | 3.800 | 3.870 | 3.328 | 1,279,193 |
| 2023-12-05 | 3.730 | 3.850 | 3.720 | 3.820 | 3.285 | 3,011,280 |
| 2023-12-04 | 3.760 | 3.810 | 3.660 | 3.750 | 3.225 | 5,597,074 |
| 2023-12-01 | 3.900 | 4.110 | 3.890 | 4.080 | 3.433 | 2,115,823 |
| 2023-11-30 | 3.900 | 3.950 | 3.790 | 3.870 | 3.256 | 4,294,941 |
| 2023-11-29 | 3.870 | 3.870 | 3.725 | 3.830 | 3.222 | 1,472,646 |
| 2023-11-28 | 3.840 | 3.905 | 3.810 | 3.860 | 3.248 | 1,266,781 |
| 2023-11-27 | 3.860 | 3.870 | 3.800 | 3.820 | 3.214 | 391,242 |
| 2023-11-24 | 3.850 | 3.900 | 3.830 | 3.830 | 3.222 | 1,368,657 |
| 2023-11-23 | 3.880 | 3.920 | 3.830 | 3.850 | 3.239 | 817,095 |
| 2023-11-22 | 3.920 | 3.920 | 3.820 | 3.890 | 3.273 | 792,311 |
| 2023-11-21 | 3.930 | 3.930 | 3.860 | 3.860 | 3.248 | 1,303,197 |
| 2023-11-20 | 3.830 | 3.940 | 3.820 | 3.920 | 3.298 | 1,051,468 |
| 2023-11-17 | 3.700 | 3.800 | 3.700 | 3.800 | 3.197 | 1,081,552 |
| 2023-11-16 | 3.840 | 3.840 | 3.710 | 3.710 | 3.122 | 571,957 |
| 2023-11-15 | 3.740 | 3.830 | 3.730 | 3.800 | 3.197 | 968,011 |
| 2023-11-14 | 3.610 | 3.690 | 3.600 | 3.690 | 3.105 | 932,684 |
| 2023-11-13 | 3.680 | 3.685 | 3.600 | 3.600 | 3.029 | 618,587 |
| 2023-11-10 | 3.750 | 3.750 | 3.660 | 3.660 | 3.079 | 415,088 |
| 2023-11-09 | 3.680 | 3.750 | 3.660 | 3.740 | 3.147 | 1,117,689 |
| 2023-11-08 | 3.710 | 3.710 | 3.650 | 3.680 | 3.096 | 1,222,297 |
| 2023-11-07 | 3.790 | 3.790 | 3.730 | 3.730 | 3.138 | 336,610 |
| 2023-11-06 | 3.890 | 3.890 | 3.770 | 3.790 | 3.189 | 848,552 |
| 2023-11-03 | 3.850 | 3.920 | 3.760 | 3.890 | 3.273 | 1,106,377 |
| 2023-11-02 | 3.790 | 3.850 | 3.790 | 3.800 | 3.197 | 1,016,158 |
| 2023-11-01 | 3.690 | 3.790 | 3.630 | 3.790 | 3.189 | 1,895,927 |
| 2023-10-31 | 3.820 | 3.875 | 3.750 | 3.800 | 3.197 | 1,728,706 |
| 2023-10-30 | 4.010 | 4.030 | 3.850 | 3.870 | 3.256 | 1,917,085 |
| 2023-10-27 | 3.930 | 4.010 | 3.915 | 4.010 | 3.374 | 2,612,127 |
| 2023-10-26 | 3.830 | 3.985 | 3.810 | 3.900 | 3.281 | 2,463,056 |
| 2023-10-25 | 3.720 | 3.830 | 3.700 | 3.800 | 3.197 | 1,560,441 |
| 2023-10-24 | 3.600 | 3.740 | 3.600 | 3.720 | 3.130 | 1,631,437 |
| 2023-10-23 | 3.620 | 3.630 | 3.515 | 3.630 | 3.054 | 1,672,896 |
| 2023-10-20 | 3.670 | 3.710 | 3.630 | 3.650 | 3.071 | 1,312,942 |
| 2023-10-19 | 3.810 | 3.810 | 3.655 | 3.720 | 3.130 | 2,014,505 |
| 2023-10-18 | 3.700 | 3.840 | 3.630 | 3.840 | 3.231 | 2,488,804 |
| 2023-10-17 | 3.710 | 3.710 | 3.610 | 3.670 | 3.088 | 1,107,431 |
| 2023-10-16 | 3.620 | 3.780 | 3.590 | 3.760 | 3.164 | 1,341,851 |
| 2023-10-13 | 3.680 | 3.680 | 3.590 | 3.590 | 3.021 | 435,874 |
| 2023-10-12 | 3.600 | 3.690 | 3.570 | 3.690 | 3.105 | 1,438,520 |
| 2023-10-11 | 3.600 | 3.660 | 3.560 | 3.650 | 3.071 | 2,290,135 |
| 2023-10-10 | 3.590 | 3.625 | 3.550 | 3.570 | 3.004 | 1,410,196 |
| 2023-10-09 | 3.490 | 3.570 | 3.490 | 3.550 | 2.987 | 887,581 |
| 2023-10-06 | 3.570 | 3.570 | 3.470 | 3.510 | 2.953 | 983,883 |
| 2023-10-05 | 3.560 | 3.575 | 3.500 | 3.540 | 2.978 | 1,164,723 |
| 2023-10-04 | 3.600 | 3.620 | 3.540 | 3.600 | 3.029 | 2,525,782 |
| 2023-10-03 | 3.670 | 3.690 | 3.620 | 3.660 | 3.079 | 1,643,413 |
| 2023-10-02 | 3.720 | 3.780 | 3.685 | 3.750 | 3.155 | 885,629 |
| 2023-09-29 | 3.730 | 3.770 | 3.610 | 3.700 | 3.113 | 5,407,799 |
| 2023-09-28 | 3.660 | 3.730 | 3.610 | 3.690 | 3.105 | 3,558,898 |
| 2023-09-27 | 3.650 | 3.695 | 3.630 | 3.680 | 3.096 | 2,440,287 |
| 2023-09-26 | 3.610 | 3.700 | 3.610 | 3.670 | 3.088 | 4,400,304 |
| 2023-09-25 | 3.630 | 3.650 | 3.600 | 3.600 | 3.029 | 1,146,660 |
| 2023-09-22 | 3.560 | 3.680 | 3.540 | 3.630 | 3.054 | 1,532,499 |
| 2023-09-21 | 3.540 | 3.620 | 3.530 | 3.600 | 3.029 | 1,601,368 |
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.