Stanmore Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.150 | 3.175 | 3.120 | 3.130 | 2.862 | 1,244,803 |
| 2024-11-22 | 3.120 | 3.170 | 3.110 | 3.120 | 2.852 | 804,332 |
| 2024-11-21 | 3.120 | 3.140 | 3.040 | 3.060 | 2.798 | 1,101,330 |
| 2024-11-20 | 3.120 | 3.160 | 3.040 | 3.090 | 2.825 | 1,004,932 |
| 2024-11-19 | 3.160 | 3.170 | 3.100 | 3.140 | 2.871 | 645,034 |
| 2024-11-18 | 3.120 | 3.170 | 3.080 | 3.160 | 2.889 | 1,556,659 |
| 2024-11-15 | 3.120 | 3.140 | 3.065 | 3.070 | 2.807 | 739,735 |
| 2024-11-14 | 3.100 | 3.150 | 3.010 | 3.060 | 2.798 | 1,129,946 |
| 2024-11-13 | 3.160 | 3.200 | 3.125 | 3.160 | 2.889 | 2,120,287 |
| 2024-11-12 | 3.220 | 3.245 | 3.170 | 3.210 | 2.935 | 1,177,066 |
| 2024-11-11 | 3.170 | 3.220 | 3.130 | 3.200 | 2.926 | 1,049,490 |
| 2024-11-08 | 3.280 | 3.300 | 3.190 | 3.190 | 2.916 | 663,778 |
| 2024-11-07 | 3.210 | 3.240 | 3.120 | 3.230 | 2.953 | 892,110 |
| 2024-11-06 | 3.150 | 3.170 | 3.070 | 3.140 | 2.871 | 1,044,986 |
| 2024-11-05 | 3.130 | 3.140 | 3.060 | 3.080 | 2.816 | 614,341 |
| 2024-11-04 | 3.230 | 3.240 | 3.120 | 3.150 | 2.880 | 656,847 |
| 2024-11-01 | 3.120 | 3.280 | 3.110 | 3.220 | 2.944 | 1,858,190 |
| 2024-10-31 | 3.140 | 3.170 | 3.110 | 3.140 | 2.871 | 837,014 |
| 2024-10-30 | 3.220 | 3.220 | 3.125 | 3.130 | 2.862 | 2,332,155 |
| 2024-10-29 | 3.230 | 3.230 | 3.150 | 3.190 | 2.916 | 1,069,464 |
| 2024-10-28 | 3.160 | 3.230 | 3.145 | 3.210 | 2.935 | 1,360,631 |
| 2024-10-25 | 3.100 | 3.160 | 3.080 | 3.140 | 2.871 | 1,180,194 |
| 2024-10-24 | 3.050 | 3.100 | 3.030 | 3.100 | 2.834 | 1,355,152 |
| 2024-10-23 | 3.040 | 3.175 | 3.040 | 3.090 | 2.825 | 1,800,264 |
| 2024-10-22 | 2.830 | 3.050 | 2.810 | 3.010 | 2.752 | 1,894,056 |
| 2024-10-21 | 2.940 | 2.950 | 2.880 | 2.910 | 2.660 | 963,784 |
| 2024-10-18 | 2.950 | 2.980 | 2.890 | 2.890 | 2.642 | 881,689 |
| 2024-10-17 | 3.110 | 3.110 | 2.970 | 2.970 | 2.715 | 974,614 |
| 2024-10-16 | 3.100 | 3.120 | 3.075 | 3.080 | 2.816 | 522,666 |
| 2024-10-15 | 3.150 | 3.170 | 3.120 | 3.140 | 2.871 | 632,795 |
| 2024-10-14 | 3.120 | 3.190 | 3.060 | 3.160 | 2.889 | 897,729 |
| 2024-10-11 | 3.090 | 3.135 | 3.085 | 3.100 | 2.834 | 622,730 |
| 2024-10-10 | 3.010 | 3.140 | 3.010 | 3.130 | 2.862 | 1,394,003 |
| 2024-10-09 | 3.050 | 3.060 | 2.965 | 3.000 | 2.743 | 1,579,172 |
| 2024-10-08 | 3.130 | 3.200 | 3.005 | 3.070 | 2.807 | 1,097,945 |
| 2024-10-07 | 3.060 | 3.190 | 3.060 | 3.190 | 2.916 | 898,873 |
| 2024-10-04 | 3.110 | 3.120 | 3.020 | 3.080 | 2.816 | 1,348,704 |
| 2024-10-03 | 3.260 | 3.280 | 3.120 | 3.140 | 2.871 | 1,521,121 |
| 2024-10-02 | 3.260 | 3.290 | 3.220 | 3.260 | 2.980 | 2,283,081 |
| 2024-10-01 | 3.200 | 3.280 | 3.190 | 3.280 | 2.999 | 1,496,796 |
| 2024-09-30 | 3.140 | 3.210 | 3.100 | 3.200 | 2.926 | 2,714,021 |
| 2024-09-27 | 3.080 | 3.135 | 3.060 | 3.070 | 2.807 | 1,694,367 |
| 2024-09-26 | 3.010 | 3.110 | 2.980 | 3.100 | 2.834 | 3,498,726 |
| 2024-09-25 | 2.930 | 3.020 | 2.920 | 2.990 | 2.734 | 2,750,106 |
| 2024-09-24 | 2.750 | 2.850 | 2.720 | 2.840 | 2.596 | 1,711,150 |
| 2024-09-23 | 2.640 | 2.780 | 2.630 | 2.770 | 2.532 | 2,170,767 |
| 2024-09-20 | 2.800 | 2.820 | 2.690 | 2.690 | 2.459 | 5,211,302 |
| 2024-09-19 | 2.650 | 2.740 | 2.630 | 2.740 | 2.505 | 1,746,992 |
| 2024-09-18 | 2.670 | 2.700 | 2.630 | 2.640 | 2.414 | 1,235,281 |
| 2024-09-17 | 2.700 | 2.715 | 2.650 | 2.660 | 2.432 | 1,522,268 |
| 2024-09-16 | 2.800 | 2.800 | 2.660 | 2.670 | 2.441 | 1,521,687 |
| 2024-09-13 | 2.770 | 2.810 | 2.750 | 2.800 | 2.560 | 2,171,351 |
| 2024-09-12 | 2.670 | 2.680 | 2.620 | 2.670 | 2.441 | 1,797,592 |
| 2024-09-11 | 2.650 | 2.695 | 2.610 | 2.620 | 2.395 | 1,632,079 |
| 2024-09-10 | 2.660 | 2.680 | 2.630 | 2.650 | 2.423 | 1,423,158 |
| 2024-09-09 | 2.570 | 2.655 | 2.560 | 2.630 | 2.404 | 1,607,994 |
| 2024-09-06 | 2.660 | 2.670 | 2.560 | 2.600 | 2.377 | 2,112,717 |
| 2024-09-05 | 2.750 | 2.780 | 2.680 | 2.700 | 2.468 | 1,720,347 |
| 2024-09-04 | 2.810 | 2.820 | 2.710 | 2.730 | 2.496 | 1,587,891 |
| 2024-09-03 | 2.990 | 2.990 | 2.860 | 2.870 | 2.624 | 1,014,365 |
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.