Stellar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.019	0.019	0.018	0.018	0.180	221,246
2024-06-07	0.019	0.019	0.019	0.019	0.190	399,214
2024-06-06	0.020	0.020	0.020	0.020	0.200	0
2024-06-05	0.020	0.020	0.020	0.020	0.200	524,999
2024-06-04	0.021	0.022	0.021	0.022	0.215	534,718
2024-06-03	0.022	0.022	0.021	0.021	0.210	104,440
2024-05-31	0.021	0.022	0.021	0.022	0.220	93,239
2024-05-30	0.021	0.021	0.021	0.021	0.210	60,000
2024-05-29	0.022	0.022	0.020	0.021	0.210	302,918
2024-05-28	0.022	0.022	0.022	0.022	0.220	59,499
2024-05-27	0.023	0.023	0.022	0.022	0.220	321,084
2024-05-24	0.021	0.024	0.021	0.021	0.210	1,326,001
2024-05-23	0.021	0.021	0.021	0.021	0.210	0
2024-05-22	0.021	0.021	0.021	0.021	0.210	0
2024-05-21	0.022	0.022	0.020	0.021	0.210	636,182
2024-05-20	0.021	0.021	0.021	0.021	0.205	606,838
2024-05-17	0.020	0.020	0.020	0.020	0.200	314,271
2024-05-16	0.019	0.020	0.019	0.020	0.200	841,616
2024-05-15	0.018	0.019	0.017	0.019	0.190	503,364
2024-05-14	0.018	0.018	0.018	0.018	0.180	34,413
2024-05-13	0.019	0.019	0.018	0.018	0.180	230,802
2024-05-10	0.019	0.020	0.019	0.019	0.190	121,377
2024-05-09	0.018	0.018	0.018	0.018	0.180	300,369
2024-05-08	0.018	0.018	0.017	0.017	0.170	170,761
2024-05-07	0.018	0.018	0.017	0.017	0.170	402,071
2024-05-06	0.017	0.018	0.016	0.018	0.180	117,459
2024-05-03	0.017	0.017	0.016	0.016	0.160	31,124
2024-05-02	0.016	0.017	0.016	0.017	0.170	503,737
2024-05-01	0.017	0.017	0.016	0.016	0.160	266,173
2024-04-30	0.017	0.018	0.017	0.017	0.170	69,388
2024-04-29	0.018	0.018	0.018	0.018	0.180	35
2024-04-26	0.019	0.019	0.017	0.018	0.180	559,820
2024-04-24	0.018	0.019	0.018	0.018	0.180	196,070
2024-04-23	0.019	0.020	0.018	0.019	0.190	547,725
2024-04-22	0.022	0.022	0.020	0.020	0.200	1,223,102
2024-04-19	0.021	0.021	0.018	0.021	0.210	1,309,980
2024-04-18	0.019	0.021	0.019	0.021	0.210	396,255
2024-04-17	0.020	0.020	0.019	0.019	0.190	265,720
2024-04-16	0.020	0.021	0.019	0.020	0.200	656,345
2024-04-15	0.019	0.021	0.019	0.020	0.200	1,169,299
2024-04-12	0.017	0.020	0.017	0.019	0.190	1,106,059
2024-04-11	0.016	0.017	0.016	0.016	0.160	981,422
2024-04-10	0.015	0.017	0.015	0.016	0.160	2,418,390
2024-04-09	0.014	0.014	0.014	0.014	0.140	608,741
2024-04-08	0.013	0.014	0.013	0.014	0.140	154,616
2024-04-05	0.014	0.014	0.013	0.013	0.130	164,553
2024-04-04	0.013	0.014	0.013	0.014	0.140	98,003
2024-04-03	0.014	0.014	0.014	0.014	0.140	6,000
2024-04-02	0.013	0.014	0.013	0.013	0.130	69,415
2024-03-28	0.013	0.013	0.013	0.013	0.130	173,305
2024-03-27	0.014	0.014	0.014	0.014	0.140	36,043
2024-03-26	0.014	0.015	0.014	0.014	0.140	438,173
2024-03-25	0.013	0.014	0.013	0.014	0.140	25,080
2024-03-22	0.014	0.014	0.013	0.013	0.130	19,908
2024-03-21	0.014	0.014	0.014	0.014	0.140	330,690
2024-03-20	0.015	0.015	0.014	0.014	0.140	337,371
2024-03-19	0.015	0.015	0.015	0.015	0.150	279,233
2024-03-18	0.014	0.015	0.014	0.015	0.150	1,556,847
2024-03-15	0.013	0.014	0.013	0.014	0.140	225,288
2024-03-14	0.014	0.015	0.013	0.013	0.130	876,135

← NewerPage 11 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.