Stellar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.015	0.015	0.014	0.014	0.140	70,151
2022-10-07	0.014	0.014	0.014	0.014	0.140	88,777
2022-10-06	0.014	0.014	0.013	0.013	0.130	89,918
2022-10-05	0.015	0.015	0.014	0.014	0.140	147,217
2022-10-04	0.015	0.015	0.015	0.015	0.150	7,000
2022-10-03	0.014	0.015	0.014	0.015	0.150	25,299
2022-09-30	0.015	0.015	0.015	0.015	0.150	0
2022-09-29	0.014	0.016	0.014	0.015	0.150	332,507
2022-09-28	0.014	0.015	0.014	0.014	0.140	10,271
2022-09-27	0.013	0.014	0.013	0.014	0.140	45,921
2022-09-26	0.015	0.015	0.012	0.012	0.120	295,823
2022-09-23	0.014	0.014	0.014	0.014	0.140	80,216
2022-09-21	0.014	0.014	0.014	0.014	0.140	5,000
2022-09-20	0.014	0.014	0.014	0.014	0.140	7,673
2022-09-19	0.013	0.014	0.013	0.013	0.130	65,396
2022-09-16	0.014	0.014	0.014	0.014	0.140	46,078
2022-09-15	0.015	0.015	0.014	0.014	0.140	200,000
2022-09-14	0.014	0.015	0.014	0.015	0.145	350,000
2022-09-13	0.014	0.014	0.014	0.014	0.140	167,702
2022-09-12	0.014	0.014	0.014	0.014	0.140	20
2022-09-09	0.014	0.015	0.014	0.015	0.150	248,504
2022-09-08	0.015	0.015	0.015	0.015	0.150	566
2022-09-07	0.015	0.015	0.015	0.015	0.150	41,666
2022-09-06	0.017	0.017	0.015	0.015	0.150	36,838
2022-09-05	0.015	0.016	0.015	0.016	0.160	102,286
2022-09-02	0.015	0.015	0.014	0.015	0.150	48,231
2022-09-01	0.014	0.015	0.014	0.014	0.140	280,904
2022-08-31	0.015	0.015	0.014	0.014	0.140	27,945
2022-08-30	0.015	0.015	0.014	0.014	0.140	70,971
2022-08-29	0.015	0.015	0.014	0.014	0.140	175,180
2022-08-26	0.015	0.015	0.015	0.015	0.150	0
2022-08-25	0.015	0.015	0.015	0.015	0.150	177,250
2022-08-24	0.015	0.016	0.015	0.016	0.160	100,683
2022-08-23	0.015	0.015	0.014	0.014	0.140	207,998
2022-08-22	0.017	0.017	0.015	0.015	0.150	164,340
2022-08-19	0.017	0.017	0.017	0.017	0.170	0
2022-08-18	0.017	0.017	0.017	0.017	0.170	0
2022-08-17	0.017	0.017	0.017	0.017	0.170	46,250
2022-08-16	0.017	0.017	0.017	0.017	0.170	102,861
2022-08-15	0.018	0.018	0.017	0.017	0.170	55,444
2022-08-12	0.017	0.018	0.017	0.018	0.180	197,057
2022-08-11	0.016	0.016	0.016	0.016	0.160	1,000
2022-08-10	0.016	0.016	0.016	0.016	0.160	142,011
2022-08-09	0.017	0.017	0.017	0.017	0.170	20,000
2022-08-08	0.016	0.017	0.016	0.016	0.160	44,100
2022-08-05	0.016	0.017	0.016	0.017	0.170	103,777
2022-08-04	0.017	0.017	0.017	0.017	0.165	1,000
2022-08-03	0.017	0.017	0.017	0.017	0.165	17,882
2022-08-02	0.017	0.017	0.016	0.016	0.160	10,011
2022-08-01	0.016	0.016	0.016	0.016	0.160	25,411
2022-07-29	0.017	0.017	0.016	0.016	0.160	32,438
2022-07-28	0.017	0.018	0.017	0.018	0.180	38,326
2022-07-27	0.017	0.022	0.017	0.018	0.175	190,787
2022-07-26	0.015	0.015	0.015	0.015	0.150	0
2022-07-25	0.016	0.016	0.015	0.015	0.150	10,500
2022-07-22	0.016	0.016	0.016	0.016	0.160	17,792
2022-07-21	0.016	0.016	0.016	0.016	0.160	32,143
2022-07-20	0.017	0.017	0.016	0.016	0.160	30,228
2022-07-19	0.016	0.016	0.016	0.016	0.160	14,025
2022-07-18	0.016	0.017	0.016	0.017	0.165	87,956

← NewerPage 18 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.