Stellar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.029	0.029	0.029	0.029	0.290	32,266
2022-04-19	0.030	0.030	0.028	0.028	0.280	382,396
2022-04-14	0.031	0.031	0.030	0.030	0.300	29,750
2022-04-13	0.029	0.029	0.028	0.029	0.290	82,193
2022-04-12	0.031	0.031	0.028	0.028	0.280	136,727
2022-04-11	0.028	0.032	0.028	0.032	0.320	738,829
2022-04-08	0.027	0.028	0.027	0.028	0.280	2,938
2022-04-07	0.028	0.029	0.027	0.027	0.270	18,815
2022-04-06	0.029	0.029	0.027	0.027	0.270	65,492
2022-04-05	0.029	0.029	0.028	0.028	0.280	269,246
2022-04-04	0.028	0.029	0.028	0.029	0.285	385,866
2022-04-01	0.027	0.028	0.026	0.027	0.270	139,149
2022-03-31	0.027	0.027	0.027	0.027	0.270	0
2022-03-30	0.025	0.027	0.025	0.027	0.270	43,835
2022-03-29	0.029	0.029	0.026	0.026	0.260	52,190
2022-03-28	0.028	0.028	0.026	0.027	0.270	163,313
2022-03-25	0.028	0.028	0.028	0.028	0.280	16,000
2022-03-24	0.026	0.026	0.025	0.026	0.260	55,482
2022-03-23	0.030	0.030	0.026	0.026	0.260	371,358
2022-03-22	0.028	0.028	0.027	0.028	0.280	93,468
2022-03-21	0.030	0.030	0.027	0.027	0.270	218,152
2022-03-18	0.029	0.029	0.029	0.029	0.290	20,550
2022-03-17	0.030	0.030	0.029	0.029	0.290	178,932
2022-03-16	0.028	0.028	0.027	0.028	0.280	39,601
2022-03-15	0.027	0.027	0.027	0.027	0.270	55,531
2022-03-14	0.027	0.027	0.026	0.027	0.270	77,017
2022-03-11	0.028	0.028	0.027	0.027	0.270	15,000
2022-03-10	0.028	0.028	0.027	0.027	0.270	155,848
2022-03-09	0.027	0.028	0.027	0.028	0.280	328,936
2022-03-08	0.027	0.027	0.027	0.027	0.270	2,000
2022-03-07	0.026	0.027	0.026	0.027	0.270	72,040
2022-03-04	0.026	0.026	0.026	0.026	0.260	29,726
2022-03-03	0.025	0.026	0.025	0.025	0.250	69,450
2022-03-02	0.027	0.027	0.025	0.025	0.250	55,073
2022-03-01	0.026	0.027	0.026	0.027	0.270	58,466
2022-02-28	0.026	0.028	0.025	0.025	0.250	101,088
2022-02-25	0.025	0.025	0.025	0.025	0.250	152,495
2022-02-24	0.026	0.026	0.025	0.025	0.250	110,863
2022-02-23	0.025	0.027	0.025	0.027	0.270	78,359
2022-02-22	0.027	0.027	0.025	0.025	0.250	147,057
2022-02-21	0.030	0.030	0.027	0.027	0.270	104,861
2022-02-18	0.031	0.032	0.030	0.030	0.300	198,853
2022-02-17	0.033	0.033	0.031	0.033	0.330	85,665
2022-02-16	0.034	0.034	0.032	0.033	0.330	182,598
2022-02-15	0.036	0.036	0.032	0.032	0.320	233,342
2022-02-14	0.030	0.040	0.030	0.035	0.350	3,823,228
2022-02-11	0.030	0.033	0.028	0.033	0.330	1,197,047
2022-02-10	0.029	0.030	0.029	0.030	0.300	421,888
2022-02-09	0.026	0.030	0.026	0.029	0.290	1,196,509
2022-02-08	0.022	0.028	0.022	0.027	0.270	1,068,449
2022-02-07	0.023	0.023	0.022	0.022	0.220	175,704
2022-02-04	0.023	0.023	0.023	0.023	0.230	34,000
2022-02-03	0.024	0.025	0.023	0.025	0.250	73,530
2022-02-02	0.024	0.025	0.024	0.025	0.250	245,022
2022-02-01	0.024	0.024	0.023	0.023	0.230	65,550
2022-01-31	0.022	0.024	0.022	0.023	0.230	175,695
2022-01-28	0.022	0.023	0.022	0.022	0.220	295,717
2022-01-27	0.024	0.024	0.022	0.022	0.220	208,117
2022-01-25	0.024	0.025	0.023	0.023	0.230	277,975
2022-01-24	0.025	0.025	0.024	0.024	0.240	109,261

← NewerPage 20 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.