Stanmore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.108	1.140	1.063	1.063	0.894	115,838
2022-01-20	1.044	1.099	1.044	1.058	0.890	107,286
2022-01-19	1.044	1.072	1.040	1.040	0.875	31,827
2022-01-18	1.053	1.056	1.040	1.040	0.875	42,222
2022-01-17	1.040	1.053	1.031	1.031	0.867	58,548
2022-01-14	1.044	1.049	1.008	1.026	0.863	28,010
2022-01-13	1.072	1.072	0.953	1.017	0.856	106,941
2022-01-12	1.090	1.099	1.072	1.072	0.902	38,829
2022-01-11	1.026	1.090	1.026	1.072	0.902	56,043
2022-01-10	1.035	1.044	1.021	1.026	0.863	30,518
2022-01-07	1.044	1.044	0.971	0.980	0.825	18,271
2022-01-06	1.035	1.063	1.035	1.044	0.879	98,580
2022-01-05	0.971	1.127	0.971	1.008	0.848	78,850
2022-01-04	0.944	1.035	0.925	0.971	0.817	96,647
2021-12-31	0.948	0.948	0.939	0.948	0.798	10,160
2021-12-30	0.948	0.948	0.925	0.925	0.778	2,192
2021-12-29	0.957	0.957	0.944	0.948	0.798	3,939
2021-12-24	0.944	0.953	0.944	0.953	0.802	26,906
2021-12-23	0.925	0.944	0.925	0.944	0.794	12,504
2021-12-22	0.925	0.939	0.925	0.939	0.790	13,289
2021-12-21	0.930	0.930	0.916	0.916	0.771	11,356
2021-12-20	0.930	0.934	0.916	0.934	0.786	23,483
2021-12-17	0.953	0.953	0.934	0.934	0.786	16,033
2021-12-16	0.916	0.916	0.916	0.916	0.771	0
2021-12-15	0.916	0.953	0.916	0.916	0.771	12,104
2021-12-14	0.962	0.962	0.925	0.925	0.778	40,879
2021-12-13	0.925	0.953	0.925	0.948	0.798	12,776
2021-12-10	0.925	0.932	0.911	0.916	0.771	59,503
2021-12-09	0.898	0.944	0.898	0.916	0.771	7,441
2021-12-08	0.934	0.934	0.893	0.893	0.751	15,450
2021-12-07	0.889	0.921	0.884	0.898	0.755	18,436
2021-12-06	0.898	0.944	0.889	0.889	0.748	40,775
2021-12-03	0.948	0.948	0.893	0.916	0.771	23,950
2021-12-02	0.921	0.948	0.916	0.948	0.798	31,530
2021-12-01	0.962	0.962	0.934	0.934	0.786	30,975
2021-11-30	0.962	0.989	0.948	0.976	0.821	28,296
2021-11-29	0.953	0.957	0.953	0.953	0.802	40,832
2021-11-26	0.989	0.989	0.934	0.934	0.786	13,222
2021-11-25	0.976	0.989	0.944	0.989	0.832	23,576
2021-11-24	0.998	1.005	0.976	0.976	0.821	11,167
2021-11-23	1.008	1.012	0.957	0.989	0.832	59,618
2021-11-22	0.976	0.998	0.971	0.980	0.825	58,054
2021-11-19	0.980	0.980	0.944	0.962	0.809	49,341
2021-11-18	1.008	1.008	0.962	0.980	0.825	110,819
2021-11-17	1.026	1.044	0.980	0.980	0.825	61,425
2021-11-16	1.090	1.099	1.017	1.026	0.863	95,370
2021-11-15	1.008	1.108	0.998	1.099	0.925	381,814
2021-11-12	0.879	1.035	0.879	0.980	0.825	179,554
2021-11-11	0.898	0.916	0.838	0.857	0.721	154,541
2021-11-10	0.976	1.012	0.889	0.898	0.755	254,187
2021-11-09	1.081	1.090	0.953	0.966	0.813	435,386
2021-11-08	1.053	1.173	1.053	1.081	0.909	802,955
2021-11-05	1.003	1.003	0.934	0.948	0.798	179,757
2021-11-04	0.985	0.985	0.957	0.957	0.805	118,186
2021-11-03	0.925	0.998	0.925	0.962	0.809	271,473
2021-11-02	0.962	0.962	0.875	0.925	0.778	200,352
2021-11-01	0.980	1.003	0.971	0.971	0.817	66,651
2021-10-29	0.971	1.008	0.971	0.980	0.825	41,534
2021-10-28	1.017	1.053	0.962	0.962	0.809	119,518
2021-10-27	1.008	1.008	0.971	0.971	0.817	141,151

← NewerPage 21 of 22 · 1,269 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.