Stanmore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	3.540	3.620	3.530	3.600	3.029	1,601,368
2023-09-20	3.460	3.640	3.400	3.580	3.012	3,569,313
2023-09-19	3.320	3.470	3.320	3.470	2.920	2,710,903
2023-09-18	3.220	3.340	3.220	3.320	2.793	2,267,136
2023-09-15	3.170	3.280	3.160	3.270	2.751	11,994,781
2023-09-14	3.130	3.190	3.090	3.120	2.625	1,821,351
2023-09-13	3.160	3.180	3.035	3.080	2.591	1,320,901
2023-09-12	3.060	3.150	3.030	3.150	2.650	1,011,268
2023-09-11	3.080	3.080	2.990	3.050	2.566	547,040
2023-09-08	3.060	3.090	3.040	3.060	2.575	1,070,049
2023-09-07	3.090	3.090	3.000	3.020	2.541	1,239,950
2023-09-06	3.100	3.150	3.060	3.110	2.617	2,139,164
2023-09-05	3.050	3.140	3.020	3.100	2.608	2,627,341
2023-09-04	3.060	3.120	3.005	3.050	2.566	2,791,917
2023-09-01	2.910	2.980	2.900	2.960	2.490	2,277,214
2023-08-31	2.860	2.900	2.850	2.900	2.440	1,473,007
2023-08-30	2.880	2.920	2.840	2.860	2.406	1,034,566
2023-08-29	2.860	2.880	2.840	2.860	2.406	603,305
2023-08-28	2.810	2.870	2.790	2.860	2.406	552,582
2023-08-25	2.830	2.840	2.785	2.810	2.364	2,058,494
2023-08-24	2.880	2.900	2.795	2.840	2.390	1,530,249
2023-08-23	2.880	2.910	2.860	2.860	2.406	1,044,038
2023-08-22	2.830	2.870	2.805	2.860	2.406	747,027
2023-08-21	2.800	2.870	2.800	2.840	2.390	733,700
2023-08-18	2.760	2.800	2.755	2.780	2.339	442,643
2023-08-17	2.750	2.810	2.750	2.770	2.331	1,660,406
2023-08-16	2.820	2.850	2.770	2.790	2.347	1,821,292
2023-08-15	2.770	2.855	2.740	2.820	2.373	1,605,650
2023-08-14	2.770	2.860	2.740	2.780	2.339	1,262,375
2023-08-11	2.840	2.885	2.785	2.840	2.390	1,805,946
2023-08-10	2.820	2.930	2.800	2.870	2.415	1,531,258
2023-08-09	2.700	2.750	2.670	2.730	2.297	827,750
2023-08-08	2.750	2.770	2.710	2.720	2.289	1,177,864
2023-08-07	2.800	2.820	2.720	2.730	2.297	657,721
2023-08-04	2.740	2.830	2.730	2.800	2.356	841,620
2023-08-03	2.770	2.800	2.720	2.740	2.305	671,949
2023-08-02	2.860	2.860	2.760	2.770	2.331	569,651
2023-08-01	2.850	2.890	2.840	2.870	2.415	768,739
2023-07-31	2.880	2.880	2.800	2.810	2.364	946,501
2023-07-28	2.830	2.930	2.820	2.860	2.406	1,069,966
2023-07-27	2.880	2.880	2.760	2.820	2.373	1,422,351
2023-07-26	2.860	2.920	2.810	2.880	2.423	1,893,028
2023-07-25	2.800	2.870	2.750	2.840	2.390	2,218,451
2023-07-24	2.770	2.850	2.745	2.770	2.331	2,099,998
2023-07-21	2.730	2.760	2.680	2.740	2.305	5,273,538
2023-07-20	2.620	2.775	2.600	2.730	2.297	3,254,132
2023-07-19	2.560	2.610	2.550	2.580	2.171	836,991
2023-07-18	2.560	2.580	2.520	2.520	2.120	598,447
2023-07-17	2.520	2.580	2.510	2.560	2.154	840,948
2023-07-14	2.540	2.560	2.510	2.520	2.120	812,436
2023-07-13	2.490	2.570	2.470	2.570	2.162	1,443,488
2023-07-12	2.480	2.580	2.450	2.490	2.095	763,859
2023-07-11	2.470	2.480	2.405	2.450	2.061	4,878,666
2023-07-10	2.480	2.510	2.470	2.470	2.078	950,898
2023-07-07	2.490	2.490	2.430	2.460	2.070	629,689
2023-07-06	2.510	2.520	2.430	2.490	2.095	3,399,721
2023-07-05	2.590	2.600	2.520	2.520	2.120	1,103,083
2023-07-04	2.550	2.625	2.550	2.590	2.179	930,153
2023-07-03	2.580	2.590	2.530	2.560	2.154	2,586,548
2023-06-30	2.600	2.620	2.550	2.580	2.171	720,503

← NewerPage 14 of 22 · 1,269 trading daysOlder →

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.