Stellar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.028	0.030	0.024	0.024	0.240	218,419
2022-01-20	0.026	0.029	0.026	0.029	0.290	305,405
2022-01-19	0.024	0.026	0.023	0.025	0.250	124,121
2022-01-18	0.023	0.024	0.022	0.024	0.240	259,203
2022-01-17	0.024	0.024	0.022	0.022	0.220	303,214
2022-01-14	0.024	0.026	0.023	0.024	0.240	104,063
2022-01-13	0.023	0.026	0.023	0.024	0.240	302,339
2022-01-12	0.023	0.023	0.022	0.022	0.220	40,028
2022-01-11	0.023	0.023	0.021	0.021	0.210	162,430
2022-01-10	0.023	0.023	0.022	0.022	0.220	242,114
2022-01-07	0.023	0.023	0.021	0.021	0.210	348,970
2022-01-06	0.025	0.025	0.022	0.022	0.220	207,106
2022-01-05	0.023	0.024	0.023	0.024	0.240	140,683
2022-01-04	0.024	0.024	0.023	0.023	0.230	128,804
2021-12-31	0.022	0.024	0.022	0.024	0.235	90,802
2021-12-30	0.023	0.023	0.022	0.023	0.230	22,999
2021-12-29	0.023	0.023	0.022	0.022	0.220	140,821
2021-12-24	0.022	0.023	0.021	0.022	0.220	33,277
2021-12-23	0.022	0.024	0.022	0.023	0.230	658,912
2021-12-22	0.022	0.022	0.021	0.021	0.210	75,254
2021-12-21	0.023	0.023	0.021	0.021	0.210	81,071
2021-12-20	0.023	0.023	0.022	0.023	0.230	251,220
2021-12-17	0.023	0.023	0.022	0.023	0.225	50,198
2021-12-16	0.022	0.023	0.022	0.022	0.220	29,020
2021-12-15	0.022	0.022	0.022	0.022	0.220	20,029
2021-12-14	0.023	0.023	0.022	0.023	0.230	9,321
2021-12-13	0.021	0.023	0.021	0.023	0.230	120,561
2021-12-10	0.022	0.022	0.021	0.021	0.210	16,009
2021-12-09	0.023	0.023	0.022	0.022	0.220	40,452
2021-12-08	0.022	0.023	0.022	0.022	0.220	192,405
2021-12-07	0.022	0.023	0.022	0.022	0.220	129,531
2021-12-06	0.023	0.023	0.021	0.021	0.210	144,546
2021-12-03	0.023	0.023	0.023	0.023	0.230	48,509
2021-12-02	0.023	0.023	0.023	0.023	0.230	62,028
2021-12-01	0.025	0.025	0.023	0.023	0.230	32,943
2021-11-30	0.025	0.025	0.025	0.025	0.250	11,286
2021-11-29	0.024	0.024	0.023	0.023	0.230	280,201
2021-11-26	0.025	0.027	0.024	0.024	0.240	188,068
2021-11-25	0.026	0.027	0.026	0.026	0.260	105,966
2021-11-24	0.027	0.027	0.026	0.026	0.260	599,770
2021-11-23	0.025	0.027	0.025	0.026	0.260	97,528
2021-11-22	0.026	0.027	0.025	0.025	0.250	469,911
2021-11-19	0.024	0.025	0.023	0.024	0.240	173,023
2021-11-18	0.024	0.024	0.024	0.024	0.240	74,790
2021-11-17	0.024	0.024	0.024	0.024	0.240	13,990
2021-11-16	0.025	0.025	0.024	0.024	0.240	94,826
2021-11-15	0.025	0.025	0.024	0.024	0.240	76,150
2021-11-12	0.026	0.026	0.024	0.025	0.250	65,512
2021-11-11	0.024	0.026	0.023	0.026	0.260	395,842
2021-11-10	0.025	0.025	0.023	0.023	0.230	378,057
2021-11-09	0.024	0.024	0.023	0.024	0.240	710,556
2021-11-08	0.025	0.026	0.023	0.023	0.230	651,040
2021-11-05	0.030	0.030	0.024	0.024	0.240	2,456,046
2021-11-04	0.034	0.036	0.033	0.034	0.340	252,284
2021-11-03	0.035	0.036	0.032	0.032	0.320	216,541
2021-11-02	0.035	0.036	0.035	0.035	0.350	161,616
2021-11-01	0.032	0.035	0.032	0.035	0.350	61,511
2021-10-29	0.033	0.034	0.032	0.032	0.320	168,286
2021-10-28	0.035	0.035	0.033	0.034	0.340	229,819
2021-10-27	0.035	0.037	0.034	0.035	0.350	104,394

← NewerPage 21 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.