Stanmore Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.950	1.970	1.930	1.945	1.857	1,970,070
2025-05-20	1.950	1.960	1.910	1.940	1.852	908,287
2025-05-19	2.050	2.080	1.925	1.925	1.838	1,436,629
2025-05-16	2.030	2.080	2.020	2.060	1.967	4,320,834
2025-05-15	1.970	2.030	1.945	2.020	1.929	12,792,529
2025-05-14	1.985	2.020	1.943	1.970	1.881	2,013,251
2025-05-13	1.930	2.010	1.890	1.970	1.881	6,430,603
2025-05-12	1.965	1.965	1.895	1.900	1.814	3,463,417
2025-05-09	1.975	2.000	1.940	1.955	1.867	1,094,293
2025-05-08	1.925	2.020	1.890	1.995	1.905	3,936,233
2025-05-07	1.885	1.960	1.875	1.945	1.857	2,771,694
2025-05-06	1.940	1.950	1.860	1.875	1.790	3,161,631
2025-05-05	2.050	2.050	1.918	1.940	1.852	2,042,141
2025-05-02	1.985	2.080	1.960	2.060	1.967	2,447,488
2025-05-01	1.920	1.975	1.910	1.970	1.881	1,758,903
2025-04-30	1.910	1.953	1.895	1.945	1.857	2,355,477
2025-04-29	1.870	1.960	1.850	1.905	1.819	3,004,373
2025-04-28	1.920	1.950	1.855	1.870	1.785	2,773,766
2025-04-24	1.820	1.943	1.820	1.910	1.824	17,675,200
2025-04-23	1.855	1.865	1.800	1.840	1.757	3,680,126
2025-04-22	1.790	1.833	1.750	1.775	1.695	2,795,229
2025-04-17	1.730	1.835	1.720	1.830	1.747	3,145,809
2025-04-16	1.770	1.795	1.670	1.715	1.637	7,423,741
2025-04-15	1.760	1.803	1.760	1.790	1.709	17,940,247
2025-04-14	1.670	1.780	1.668	1.780	1.699	3,362,835
2025-04-11	1.605	1.650	1.580	1.650	1.575	18,096,937
2025-04-10	1.760	1.760	1.630	1.660	1.585	2,957,131
2025-04-09	1.700	1.725	1.595	1.600	1.528	5,397,549
2025-04-08	1.725	1.765	1.700	1.760	1.680	6,111,551
2025-04-07	1.700	1.745	1.650	1.680	1.604	4,745,489
2025-04-04	1.915	1.935	1.840	1.840	1.757	4,399,544
2025-04-03	2.020	2.050	1.975	1.975	1.886	3,449,612
2025-04-02	2.130	2.150	2.035	2.050	1.957	1,791,295
2025-04-01	2.130	2.170	2.090	2.120	2.024	2,054,140
2025-03-31	2.160	2.160	2.120	2.120	2.024	1,614,508
2025-03-28	2.180	2.225	2.165	2.190	2.091	1,169,533
2025-03-27	2.160	2.185	2.155	2.180	2.081	2,602,165
2025-03-26	2.200	2.220	2.140	2.180	2.081	2,875,022
2025-03-25	2.250	2.280	2.190	2.190	2.091	2,292,403
2025-03-24	2.240	2.250	2.200	2.230	2.129	2,925,606
2025-03-21	2.270	2.290	2.230	2.250	2.148	5,156,898
2025-03-20	2.280	2.295	2.250	2.280	2.177	1,473,317
2025-03-19	2.280	2.320	2.250	2.260	2.158	1,707,234
2025-03-18	2.290	2.330	2.280	2.280	2.177	2,606,283
2025-03-17	2.250	2.310	2.250	2.290	2.186	1,225,512
2025-03-14	2.250	2.310	2.245	2.250	2.148	1,014,522
2025-03-13	2.270	2.290	2.220	2.260	2.158	1,752,005
2025-03-12	2.340	2.340	2.260	2.280	2.177	1,749,768
2025-03-11	2.250	2.340	2.245	2.320	2.215	2,386,948
2025-03-10	2.270	2.320	2.270	2.300	2.196	1,058,319
2025-03-07	2.300	2.300	2.260	2.270	2.167	2,278,281
2025-03-06	2.290	2.350	2.290	2.300	2.196	1,589,234
2025-03-05	2.330	2.360	2.300	2.300	2.196	1,433,437
2025-03-04	2.300	2.350	2.265	2.330	2.225	2,129,103
2025-03-03	2.250	2.390	2.250	2.350	2.244	1,241,852
2025-02-28	2.370	2.390	2.300	2.300	2.196	2,174,105
2025-02-27	2.410	2.465	2.380	2.400	2.291	1,602,258
2025-02-26	2.610	2.620	2.515	2.540	2.322	1,672,088
2025-02-25	2.640	2.650	2.540	2.580	2.359	1,105,582
2025-02-24	2.660	2.805	2.640	2.640	2.414	3,167,292

← NewerPage 7 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.