Stanmore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.920	3.000	2.865	3.000	2.524	1,075,289
2023-01-04	2.800	2.930	2.800	2.910	2.448	725,703
2023-01-03	2.970	3.030	2.770	2.860	2.406	686,797
2022-12-30	2.920	3.010	2.900	2.950	2.482	900,449
2022-12-29	2.870	2.920	2.860	2.900	2.440	606,728
2022-12-28	3.020	3.020	2.840	2.940	2.474	886,308
2022-12-23	2.870	3.040	2.830	2.980	2.507	2,001,682
2022-12-22	2.740	2.910	2.740	2.910	2.448	1,080,858
2022-12-21	2.650	2.750	2.650	2.750	2.314	516,617
2022-12-20	2.660	2.710	2.640	2.670	2.246	585,686
2022-12-19	2.600	2.710	2.580	2.660	2.238	839,125
2022-12-16	2.490	2.620	2.490	2.590	2.179	550,936
2022-12-15	2.490	2.575	2.480	2.520	2.120	714,217
2022-12-14	2.490	2.530	2.450	2.520	2.120	1,122,548
2022-12-13	2.560	2.560	2.470	2.490	2.095	654,559
2022-12-12	2.530	2.560	2.480	2.510	2.112	809,131
2022-12-09	2.600	2.630	2.550	2.570	2.162	856,415
2022-12-08	2.600	2.650	2.530	2.550	2.146	1,191,129
2022-12-07	2.570	2.630	2.520	2.600	2.188	953,320
2022-12-06	2.600	2.630	2.560	2.600	2.188	1,098,257
2022-12-05	2.650	2.660	2.430	2.560	2.154	2,384,671
2022-12-02	2.680	2.695	2.620	2.650	2.230	1,574,416
2022-12-01	2.780	2.800	2.690	2.760	2.322	1,741,456
2022-11-30	2.610	2.750	2.590	2.730	2.297	5,419,758
2022-11-29	2.550	2.610	2.540	2.560	2.154	743,605
2022-11-28	2.440	2.560	2.440	2.550	2.146	818,687
2022-11-25	2.500	2.500	2.400	2.440	2.053	1,120,845
2022-11-24	2.590	2.590	2.440	2.480	2.087	1,730,155
2022-11-23	2.580	2.640	2.540	2.610	2.196	1,598,039
2022-11-22	2.470	2.545	2.465	2.510	2.112	1,115,475
2022-11-21	2.480	2.540	2.420	2.430	2.045	2,321,038
2022-11-18	2.460	2.510	2.440	2.490	2.095	988,842
2022-11-17	2.520	2.530	2.430	2.460	2.070	2,017,022
2022-11-16	2.500	2.590	2.470	2.580	2.171	2,471,498
2022-11-15	2.450	2.530	2.430	2.450	2.061	1,733,360
2022-11-14	2.500	2.580	2.420	2.450	2.061	6,694,567
2022-11-11	2.650	2.660	2.470	2.490	2.095	7,635,862
2022-11-10	2.790	2.790	2.590	2.660	2.238	3,439,467
2022-11-09	2.970	2.970	2.770	2.850	2.398	2,547,430
2022-11-08	3.120	3.130	2.990	2.990	2.516	1,184,191
2022-11-07	3.130	3.205	3.025	3.080	2.591	2,626,796
2022-11-04	2.940	3.110	2.860	3.100	2.608	2,418,854
2022-11-03	2.930	2.950	2.850	2.940	2.474	691,094
2022-11-02	2.770	2.995	2.750	2.990	2.516	2,137,133
2022-11-01	2.850	2.870	2.720	2.750	2.314	2,321,350
2022-10-31	2.860	3.010	2.840	2.880	2.423	1,684,438
2022-10-28	2.880	2.975	2.680	2.800	2.356	2,022,030
2022-10-27	2.850	2.970	2.830	2.870	2.415	1,062,463
2022-10-26	2.950	2.960	2.825	2.870	2.415	2,513,483
2022-10-25	2.930	3.000	2.890	2.970	2.499	2,904,992
2022-10-24	2.880	3.090	2.850	2.880	2.423	3,869,181
2022-10-21	2.630	2.760	2.590	2.760	2.322	3,177,221
2022-10-20	2.680	2.720	2.590	2.620	2.204	1,832,502
2022-10-19	2.580	2.700	2.470	2.660	2.238	2,136,131
2022-10-18	2.650	2.700	2.590	2.690	2.263	1,033,674
2022-10-17	2.660	2.660	2.545	2.600	2.188	1,530,898
2022-10-14	2.640	2.690	2.595	2.690	2.263	1,983,420
2022-10-13	2.690	2.745	2.580	2.590	2.179	2,219,828
2022-10-12	2.580	2.740	2.560	2.660	2.238	2,851,627
2022-10-11	2.570	2.640	2.520	2.580	2.171	1,545,732

← NewerPage 17 of 22 · 1,265 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.