Stanmore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.490	3.490	3.380	3.430	2.886	674,744
2023-03-30	3.470	3.510	3.430	3.470	2.920	881,979
2023-03-29	3.490	3.530	3.390	3.440	2.894	1,241,164
2023-03-28	3.480	3.560	3.460	3.510	2.953	2,122,849
2023-03-27	3.410	3.480	3.360	3.410	2.869	1,652,234
2023-03-24	3.270	3.370	3.270	3.370	2.835	1,141,176
2023-03-23	3.310	3.350	3.230	3.260	2.743	1,532,986
2023-03-22	3.280	3.410	3.280	3.310	2.785	1,516,432
2023-03-21	3.150	3.270	3.150	3.210	2.701	2,679,257
2023-03-20	3.090	3.180	3.030	3.090	2.600	3,989,075
2023-03-17	3.280	3.355	3.190	3.190	2.684	11,907,221
2023-03-16	3.250	3.330	3.180	3.300	2.777	3,208,704
2023-03-15	3.410	3.510	3.360	3.410	2.869	1,953,921
2023-03-14	3.500	3.500	3.320	3.350	2.819	1,972,453
2023-03-13	3.550	3.580	3.450	3.540	2.978	970,787
2023-03-10	3.670	3.670	3.550	3.590	3.021	591,121
2023-03-09	3.570	3.720	3.510	3.670	3.088	1,703,737
2023-03-08	3.560	3.580	3.445	3.570	3.004	2,727,026
2023-03-07	3.520	3.580	3.480	3.540	2.978	1,499,658
2023-03-06	3.680	3.720	3.470	3.520	2.962	2,628,106
2023-03-03	3.670	3.700	3.535	3.680	3.096	1,779,847
2023-03-02	3.650	3.725	3.575	3.670	3.088	3,320,594
2023-03-01	3.510	3.570	3.460	3.540	2.978	2,334,104
2023-02-28	3.580	3.640	3.510	3.530	2.970	1,551,960
2023-02-27	3.710	3.750	3.530	3.560	2.995	2,464,688
2023-02-24	3.800	3.895	3.785	3.800	3.197	965,132
2023-02-23	3.650	3.800	3.640	3.780	3.180	814,247
2023-02-22	3.700	3.780	3.630	3.700	3.113	1,412,987
2023-02-21	3.790	3.840	3.740	3.740	3.147	1,660,510
2023-02-20	3.860	3.860	3.670	3.770	3.172	1,815,527
2023-02-17	3.840	3.895	3.730	3.860	3.248	1,585,718
2023-02-16	3.810	3.890	3.690	3.830	3.222	2,313,787
2023-02-15	3.650	3.835	3.650	3.830	3.222	3,002,819
2023-02-14	3.580	3.650	3.550	3.570	3.004	1,747,732
2023-02-13	3.550	3.630	3.510	3.570	3.004	799,187
2023-02-10	3.540	3.540	3.350	3.480	2.928	1,897,952
2023-02-09	3.660	3.700	3.550	3.570	3.004	681,802
2023-02-08	3.690	3.780	3.610	3.670	3.088	1,108,597
2023-02-07	3.530	3.710	3.470	3.670	3.088	1,355,164
2023-02-06	3.440	3.540	3.405	3.530	2.970	726,545
2023-02-03	3.550	3.560	3.450	3.460	2.911	972,108
2023-02-02	3.450	3.590	3.370	3.580	3.012	1,343,604
2023-02-01	3.450	3.570	3.410	3.470	2.920	2,009,387
2023-01-31	3.600	3.600	3.360	3.420	2.878	2,238,452
2023-01-30	3.760	3.840	3.600	3.610	3.037	1,401,820
2023-01-27	3.690	3.820	3.550	3.730	3.138	2,318,394
2023-01-25	3.530	3.690	3.450	3.660	3.079	2,323,683
2023-01-24	3.470	3.630	3.460	3.540	2.978	1,995,508
2023-01-23	3.670	3.750	3.400	3.420	2.878	1,703,546
2023-01-20	3.600	3.710	3.520	3.660	3.079	1,566,686
2023-01-19	3.480	3.500	3.440	3.500	2.945	915,846
2023-01-18	3.420	3.550	3.395	3.480	2.928	1,534,425
2023-01-17	3.370	3.460	3.330	3.380	2.844	3,644,901
2023-01-16	3.300	3.400	3.280	3.370	2.835	2,794,357
2023-01-13	3.170	3.300	3.170	3.270	2.751	1,079,141
2023-01-12	3.200	3.230	3.100	3.170	2.667	1,410,903
2023-01-11	3.310	3.330	3.180	3.250	2.734	1,607,698
2023-01-10	3.220	3.290	3.180	3.240	2.726	1,382,307
2023-01-09	3.170	3.240	3.130	3.240	2.726	1,330,683
2023-01-06	3.000	3.270	2.990	3.170	2.667	1,918,772

← NewerPage 16 of 22 · 1,266 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.