Stellar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.016	0.016	0.016	0.016	0.160	10,000
2022-07-14	0.016	0.016	0.015	0.015	0.150	235,073
2022-07-13	0.017	0.017	0.017	0.017	0.170	11,764
2022-07-12	0.016	0.017	0.015	0.015	0.150	91,330
2022-07-11	0.018	0.018	0.018	0.018	0.180	90
2022-07-08	0.016	0.018	0.016	0.018	0.180	40,739
2022-07-07	0.016	0.016	0.015	0.015	0.150	16,852
2022-07-06	0.017	0.017	0.017	0.017	0.170	10,479
2022-07-05	0.017	0.017	0.015	0.017	0.170	34,763
2022-07-04	0.017	0.017	0.015	0.015	0.150	15,187
2022-07-01	0.015	0.017	0.015	0.017	0.170	35,499
2022-06-30	0.016	0.016	0.015	0.015	0.150	36,084
2022-06-29	0.016	0.016	0.016	0.016	0.160	103,361
2022-06-28	0.017	0.017	0.015	0.016	0.160	165,000
2022-06-27	0.015	0.017	0.015	0.017	0.170	81,750
2022-06-24	0.015	0.015	0.015	0.015	0.150	69,663
2022-06-23	0.016	0.016	0.015	0.016	0.160	247,427
2022-06-22	0.017	0.017	0.017	0.017	0.170	45,803
2022-06-21	0.018	0.018	0.017	0.017	0.170	64,027
2022-06-20	0.019	0.019	0.017	0.017	0.170	164,755
2022-06-17	0.019	0.020	0.019	0.019	0.190	22,016
2022-06-16	0.020	0.021	0.020	0.020	0.200	26,380
2022-06-15	0.020	0.020	0.018	0.018	0.180	265,005
2022-06-14	0.019	0.019	0.017	0.017	0.170	378,355
2022-06-10	0.019	0.020	0.019	0.020	0.200	8,494
2022-06-09	0.020	0.021	0.020	0.020	0.200	479,840
2022-06-08	0.022	0.022	0.019	0.019	0.190	952,959
2022-06-07	0.024	0.024	0.024	0.024	0.240	9,966
2022-06-06	0.022	0.024	0.022	0.023	0.230	962,752
2022-06-03	0.021	0.021	0.020	0.021	0.210	58,109
2022-06-02	0.022	0.023	0.021	0.021	0.210	726,811
2022-06-01	0.023	0.023	0.021	0.021	0.210	88,242
2022-05-31	0.021	0.022	0.021	0.022	0.220	589,170
2022-05-30	0.022	0.023	0.021	0.021	0.210	54,423
2022-05-27	0.022	0.023	0.021	0.023	0.230	17,109
2022-05-26	0.022	0.022	0.021	0.022	0.220	80,516
2022-05-25	0.023	0.023	0.023	0.023	0.230	0
2022-05-24	0.023	0.023	0.023	0.023	0.230	4,200
2022-05-23	0.023	0.023	0.023	0.023	0.230	3,000
2022-05-20	0.022	0.023	0.022	0.023	0.230	29,750
2022-05-19	0.023	0.024	0.022	0.022	0.220	119,496
2022-05-18	0.024	0.025	0.023	0.023	0.230	280,681
2022-05-17	0.023	0.023	0.023	0.023	0.230	34,900
2022-05-16	0.022	0.023	0.022	0.023	0.230	82,285
2022-05-13	0.021	0.022	0.020	0.021	0.210	312,119
2022-05-12	0.022	0.022	0.021	0.021	0.210	157,523
2022-05-11	0.023	0.023	0.022	0.022	0.220	46,275
2022-05-10	0.022	0.022	0.020	0.021	0.210	115,111
2022-05-09	0.025	0.025	0.023	0.023	0.230	152,755
2022-05-06	0.025	0.025	0.025	0.025	0.250	119,823
2022-05-05	0.026	0.027	0.026	0.026	0.260	81,451
2022-05-04	0.026	0.027	0.025	0.025	0.250	183,538
2022-05-03	0.027	0.027	0.026	0.026	0.260	98,682
2022-05-02	0.029	0.029	0.027	0.027	0.270	269,987
2022-04-29	0.028	0.030	0.028	0.029	0.290	157,562
2022-04-28	0.030	0.032	0.028	0.028	0.280	206,420
2022-04-27	0.029	0.029	0.029	0.029	0.290	187,509
2022-04-26	0.029	0.029	0.029	0.029	0.290	162,945
2022-04-22	0.030	0.030	0.029	0.029	0.290	123,239
2022-04-21	0.029	0.030	0.029	0.029	0.290	133,035

← NewerPage 19 of 22 · 1,265 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.