Stanmore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.940	1.950	1.800	1.900	1.599	2,120,905
2022-07-14	1.935	1.985	1.885	1.930	1.624	1,685,665
2022-07-13	1.800	1.865	1.785	1.850	1.557	1,115,044
2022-07-12	1.860	1.860	1.750	1.800	1.515	1,568,634
2022-07-11	1.790	1.880	1.790	1.810	1.523	1,243,884
2022-07-08	1.750	1.830	1.750	1.790	1.506	2,338,813
2022-07-07	1.790	1.820	1.715	1.720	1.447	1,781,982
2022-07-06	1.850	1.865	1.800	1.800	1.515	1,231,081
2022-07-05	1.930	1.930	1.855	1.890	1.590	592,727
2022-07-04	1.890	1.935	1.835	1.900	1.599	1,965,900
2022-07-01	1.875	1.915	1.820	1.850	1.557	1,638,581
2022-06-30	1.975	2.000	1.900	1.940	1.632	1,541,926
2022-06-29	2.020	2.070	1.970	2.000	1.683	1,974,685
2022-06-28	2.000	2.070	1.970	2.040	1.716	2,135,566
2022-06-27	1.950	1.985	1.890	1.925	1.620	1,159,037
2022-06-24	1.930	1.945	1.825	1.935	1.628	2,231,352
2022-06-23	1.915	1.940	1.815	1.880	1.582	2,947,131
2022-06-22	1.935	2.020	1.860	1.990	1.674	5,528,255
2022-06-21	2.050	2.230	1.450	1.785	1.502	19,230,110
2022-06-20	2.080	2.120	1.780	1.980	1.666	5,108,694
2022-06-17	2.110	2.190	2.030	2.190	1.843	2,568,005
2022-06-16	2.040	2.250	2.040	2.220	1.868	3,866,075
2022-06-15	2.140	2.140	1.985	2.010	1.691	10,371,294
2022-06-14	2.150	2.210	2.070	2.180	1.834	5,568,757
2022-06-10	2.380	2.450	2.290	2.330	1.960	4,178,611
2022-06-09	2.720	2.730	2.370	2.430	2.045	5,804,861
2022-06-08	2.670	2.840	2.650	2.750	2.314	4,356,481
2022-06-07	2.700	2.700	2.560	2.620	2.204	1,444,657
2022-06-06	2.640	2.740	2.640	2.650	2.230	1,762,772
2022-06-03	2.700	2.750	2.620	2.620	2.204	1,590,473
2022-06-02	2.610	2.710	2.570	2.600	2.188	1,944,085
2022-06-01	2.690	2.710	2.550	2.580	2.171	1,697,983
2022-05-31	2.680	2.730	2.660	2.670	2.246	1,518,748
2022-05-30	2.690	2.700	2.580	2.640	2.221	1,064,547
2022-05-27	2.720	2.770	2.590	2.610	2.196	1,995,969
2022-05-26	2.730	2.730	2.510	2.660	2.238	2,075,009
2022-05-25	2.770	2.840	2.700	2.730	2.297	999,119
2022-05-24	2.850	2.910	2.690	2.700	2.272	1,311,494
2022-05-23	2.800	2.840	2.700	2.760	2.322	1,105,835
2022-05-20	2.730	2.780	2.660	2.700	2.272	2,031,255
2022-05-19	2.540	2.730	2.500	2.670	2.246	2,622,092
2022-05-18	2.480	2.690	2.480	2.650	2.230	2,110,738
2022-05-17	2.350	2.420	2.290	2.400	2.019	1,680,371
2022-05-16	2.410	2.490	2.300	2.320	1.952	1,274,295
2022-05-13	2.280	2.410	2.250	2.360	1.986	1,776,933
2022-05-12	2.460	2.490	2.250	2.290	1.927	1,659,086
2022-05-11	2.440	2.440	2.350	2.390	2.011	2,178,090
2022-05-10	2.340	2.450	2.240	2.400	2.019	2,036,840
2022-05-09	2.560	2.700	2.410	2.460	2.070	2,042,980
2022-05-06	2.660	2.680	2.560	2.590	2.179	2,654,928
2022-05-05	2.650	2.770	2.560	2.720	2.289	2,942,211
2022-05-04	2.630	2.660	2.500	2.540	2.137	3,743,922
2022-05-03	2.350	2.550	2.320	2.540	2.137	3,223,489
2022-05-02	2.310	2.430	2.280	2.360	1.986	1,649,725
2022-04-29	2.300	2.390	2.260	2.370	1.994	2,770,074
2022-04-28	2.150	2.350	2.120	2.250	1.893	2,653,053
2022-04-27	1.980	2.050	1.960	2.020	1.700	1,355,553
2022-04-26	2.030	2.060	1.970	2.010	1.691	2,774,589
2022-04-22	2.050	2.200	2.050	2.110	1.775	2,938,964
2022-04-21	2.020	2.150	2.000	2.110	1.775	1,437,275

← NewerPage 19 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.