Stanmore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.975	2.050	1.955	2.000	1.683	2,177,732
2022-04-19	1.950	2.040	1.930	1.940	1.632	1,766,881
2022-04-14	1.880	1.960	1.835	1.920	1.615	1,784,739
2022-04-13	1.800	1.875	1.765	1.845	1.552	1,265,882
2022-04-12	1.730	1.785	1.650	1.755	1.477	1,036,825
2022-04-11	1.690	1.845	1.670	1.735	1.460	1,622,899
2022-04-08	1.600	1.700	1.585	1.685	1.418	1,991,942
2022-04-07	1.585	1.615	1.550	1.590	1.338	1,933,877
2022-04-06	1.535	1.685	1.535	1.640	1.380	11,722,621
2022-04-05	1.600	1.600	1.530	1.555	1.308	797,528
2022-04-04	1.690	1.695	1.545	1.600	1.346	1,478,585
2022-04-01	1.710	1.745	1.590	1.710	1.439	1,422,604
2022-03-31	1.690	1.760	1.680	1.735	1.460	1,556,144
2022-03-30	1.860	1.860	1.690	1.735	1.460	2,583,657
2022-03-29	1.830	1.850	1.770	1.850	1.557	2,124,021
2022-03-28	1.785	1.830	1.720	1.830	1.540	2,034,536
2022-03-25	1.770	1.810	1.710	1.770	1.489	1,304,988
2022-03-24	1.865	1.900	1.750	1.750	1.472	1,003,324
2022-03-23	1.860	1.900	1.780	1.850	1.557	1,930,198
2022-03-22	1.690	1.890	1.670	1.800	1.515	3,327,223
2022-03-21	1.635	1.720	1.625	1.670	1.405	2,305,322
2022-03-18	1.450	1.630	1.440	1.600	1.346	2,652,018
2022-03-17	1.410	1.485	1.410	1.430	1.203	8,611,665
2022-03-16	1.385	1.520	1.310	1.420	1.195	3,752,595
2022-03-15	1.765	1.765	1.395	1.430	1.203	2,971,242
2022-03-14	1.430	1.850	1.410	1.850	1.557	946,503
2022-03-11	1.490	1.550	1.385	1.550	1.304	238,597
2022-03-10	1.495	1.575	1.460	1.460	1.228	347,182
2022-03-09	1.700	1.700	1.475	1.515	1.275	154,315
2022-03-08	1.950	1.960	1.650	1.730	1.456	332,341
2022-03-07	1.550	2.090	1.530	1.935	1.628	866,444
2022-03-04	1.145	1.145	1.145	1.145	0.963	0
2022-03-03	1.145	1.145	1.145	1.145	0.963	0
2022-03-02	1.095	1.145	1.090	1.145	0.963	166,275
2022-03-01	1.058	1.099	1.058	1.095	0.921	81,087
2022-02-28	1.099	1.099	1.072	1.072	0.902	122,307
2022-02-25	1.081	1.099	1.072	1.099	0.925	26,391
2022-02-24	1.090	1.090	1.053	1.081	0.909	30,501
2022-02-23	1.099	1.099	1.072	1.090	0.917	46,004
2022-02-22	1.118	1.118	1.090	1.099	0.925	102,913
2022-02-21	1.099	1.099	1.095	1.099	0.925	67,661
2022-02-18	1.099	1.099	1.095	1.097	0.923	23,306
2022-02-17	1.108	1.108	1.072	1.099	0.925	78,551
2022-02-16	1.072	1.081	1.063	1.067	0.898	19,760
2022-02-15	1.090	1.090	1.063	1.081	0.909	12,362
2022-02-14	1.063	1.099	1.053	1.099	0.925	45,933
2022-02-11	1.108	1.118	1.063	1.099	0.925	44,503
2022-02-10	1.099	1.122	1.099	1.099	0.925	36,134
2022-02-09	1.118	1.150	1.099	1.099	0.925	64,079
2022-02-08	1.099	1.131	1.076	1.108	0.933	56,893
2022-02-07	1.072	1.104	1.067	1.072	0.902	38,514
2022-02-04	1.076	1.086	1.063	1.072	0.902	14,185
2022-02-03	1.063	1.063	1.063	1.063	0.894	32
2022-02-02	1.067	1.067	1.021	1.053	0.886	24,198
2022-02-01	1.021	1.086	1.021	1.053	0.886	7,310
2022-01-31	1.012	1.026	0.994	1.008	0.848	53,930
2022-01-28	1.053	1.053	0.994	0.994	0.836	6,347
2022-01-27	1.063	1.145	1.008	1.008	0.848	76,054
2022-01-25	1.099	1.118	1.040	1.063	0.894	67,239
2022-01-24	1.072	1.106	1.072	1.099	0.925	59,731

← NewerPage 20 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.