Stanmore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.560	2.660	2.510	2.540	2.137	2,423,855
2022-10-07	2.450	2.645	2.380	2.620	2.204	5,342,080
2022-10-06	2.220	2.410	2.220	2.390	2.011	1,582,880
2022-10-05	2.290	2.290	2.180	2.210	1.859	1,918,629
2022-10-04	2.250	2.350	2.170	2.310	1.944	1,195,023
2022-10-03	2.180	2.230	2.100	2.200	1.851	945,913
2022-09-30	2.070	2.180	2.070	2.160	1.817	1,060,140
2022-09-29	2.110	2.140	2.070	2.140	1.801	3,530,435
2022-09-28	2.040	2.120	2.030	2.040	1.716	1,365,905
2022-09-27	1.970	2.040	1.945	2.040	1.716	5,917,929
2022-09-26	2.150	2.160	1.930	1.980	1.666	3,014,296
2022-09-23	2.250	2.260	2.130	2.190	1.843	4,510,510
2022-09-21	2.230	2.290	2.190	2.260	1.902	1,056,991
2022-09-20	2.220	2.230	2.160	2.230	1.876	1,162,669
2022-09-19	2.310	2.310	2.140	2.200	1.851	2,702,249
2022-09-16	2.310	2.310	2.230	2.310	1.944	8,311,158
2022-09-15	2.270	2.360	2.270	2.300	1.935	779,596
2022-09-14	2.210	2.300	2.190	2.270	1.910	1,236,263
2022-09-13	2.360	2.370	2.240	2.290	1.927	1,435,297
2022-09-12	2.390	2.450	2.330	2.360	1.986	1,407,505
2022-09-09	2.280	2.310	2.240	2.300	1.935	1,425,283
2022-09-08	2.340	2.340	2.240	2.280	1.918	1,718,334
2022-09-07	2.420	2.430	2.350	2.350	1.977	1,468,880
2022-09-06	2.360	2.440	2.350	2.430	2.045	2,434,194
2022-09-05	2.300	2.350	2.270	2.320	1.952	2,256,660
2022-09-02	2.290	2.310	2.250	2.290	1.927	729,917
2022-09-01	2.270	2.320	2.240	2.270	1.910	1,192,147
2022-08-31	2.270	2.300	2.240	2.300	1.935	1,509,102
2022-08-30	2.350	2.370	2.300	2.310	1.944	1,114,209
2022-08-29	2.360	2.380	2.270	2.360	1.986	1,810,307
2022-08-26	2.420	2.440	2.370	2.420	2.036	1,504,836
2022-08-25	2.410	2.410	2.360	2.390	2.011	625,375
2022-08-24	2.400	2.480	2.370	2.380	2.003	3,506,260
2022-08-23	2.390	2.420	2.360	2.390	2.011	2,015,872
2022-08-22	2.380	2.460	2.320	2.400	2.019	2,504,770
2022-08-19	2.400	2.460	2.330	2.440	2.053	4,082,285
2022-08-18	2.320	2.380	2.220	2.330	1.960	4,467,036
2022-08-17	2.270	2.490	2.240	2.320	1.952	34,873,101
2022-08-16	2.200	2.380	2.170	2.310	1.944	3,538,819
2022-08-15	2.300	2.380	2.160	2.180	1.834	1,140,326
2022-08-12	2.070	2.280	2.030	2.240	1.885	3,821,003
2022-08-11	1.980	2.040	1.915	2.020	1.700	1,503,735
2022-08-10	1.840	1.935	1.825	1.915	1.611	1,340,455
2022-08-09	1.780	1.865	1.775	1.815	1.527	1,350,028
2022-08-08	1.720	1.775	1.700	1.770	1.489	1,776,669
2022-08-05	1.705	1.750	1.685	1.740	1.464	2,270,655
2022-08-04	1.760	1.785	1.705	1.715	1.443	725,661
2022-08-03	1.780	1.780	1.705	1.765	1.485	861,949
2022-08-02	1.845	1.860	1.780	1.795	1.510	874,876
2022-08-01	1.970	1.975	1.865	1.865	1.569	1,246,134
2022-07-29	1.945	1.960	1.910	1.940	1.632	4,566,550
2022-07-28	1.970	1.970	1.890	1.955	1.645	1,075,350
2022-07-27	1.980	2.020	1.930	1.930	1.624	1,323,460
2022-07-26	1.950	2.030	1.950	1.995	1.679	1,969,289
2022-07-25	1.950	2.020	1.925	1.935	1.628	458,003
2022-07-22	1.990	1.990	1.895	1.955	1.645	1,179,176
2022-07-21	2.080	2.100	2.000	2.030	1.708	854,041
2022-07-20	2.040	2.110	2.010	2.070	1.742	1,768,494
2022-07-19	2.040	2.140	2.020	2.030	1.708	2,306,249
2022-07-18	1.940	2.040	1.940	2.010	1.691	2,446,688

← NewerPage 18 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.