Stellar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.038	0.039	0.037	0.038	0.380	241,942
2026-02-03	0.038	0.039	0.036	0.037	0.370	1,357,777
2026-02-02	0.036	0.039	0.036	0.036	0.360	513,744
2026-01-30	0.040	0.040	0.037	0.037	0.370	1,237,398
2026-01-29	0.043	0.043	0.040	0.040	0.400	1,491,289
2026-01-28	0.041	0.044	0.040	0.042	0.420	1,312,142
2026-01-27	0.037	0.041	0.036	0.040	0.400	1,848,378
2026-01-23	0.036	0.037	0.035	0.036	0.360	328,524
2026-01-22	0.034	0.036	0.034	0.035	0.350	244,888
2026-01-21	0.035	0.036	0.033	0.034	0.340	1,453,841
2026-01-20	0.038	0.038	0.035	0.035	0.350	1,109,589
2026-01-19	0.037	0.038	0.036	0.037	0.370	1,313,793
2026-01-16	0.037	0.038	0.035	0.035	0.350	983,319
2026-01-15	0.037	0.038	0.035	0.036	0.360	1,219,326
2026-01-14	0.035	0.036	0.034	0.035	0.350	782,023
2026-01-13	0.036	0.037	0.033	0.033	0.330	857,045
2026-01-12	0.035	0.036	0.033	0.036	0.360	703,848
2026-01-09	0.035	0.036	0.032	0.033	0.330	677,166
2026-01-08	0.034	0.036	0.034	0.035	0.350	1,305,592
2026-01-07	0.034	0.035	0.033	0.033	0.330	1,386,490
2026-01-06	0.031	0.034	0.031	0.033	0.330	1,215,926
2026-01-05	0.032	0.032	0.031	0.031	0.310	588,911
2026-01-02	0.030	0.032	0.030	0.031	0.310	851,261
2025-12-31	0.029	0.031	0.029	0.029	0.290	351,773
2025-12-30	0.029	0.030	0.028	0.029	0.290	866,437
2025-12-29	0.029	0.032	0.029	0.030	0.300	2,229,113
2025-12-24	0.027	0.028	0.027	0.028	0.280	77,128
2025-12-23	0.027	0.028	0.027	0.027	0.270	498,156
2025-12-22	0.026	0.027	0.025	0.027	0.270	508,840
2025-12-19	0.026	0.026	0.025	0.025	0.250	126,725
2025-12-18	0.025	0.026	0.024	0.026	0.255	394,257
2025-12-17	0.025	0.025	0.024	0.024	0.240	157,546
2025-12-16	0.024	0.025	0.024	0.025	0.245	57,508
2025-12-15	0.027	0.027	0.024	0.024	0.240	775,460
2025-12-12	0.026	0.028	0.026	0.027	0.270	1,022,810
2025-12-11	0.024	0.026	0.024	0.026	0.260	96,065
2025-12-10	0.025	0.026	0.025	0.025	0.250	319,829
2025-12-09	0.026	0.026	0.024	0.024	0.240	797,911
2025-12-08	0.028	0.028	0.026	0.026	0.260	962,551
2025-12-05	0.028	0.028	0.027	0.028	0.280	661,931
2025-12-04	0.029	0.029	0.027	0.027	0.270	1,614,571
2025-12-03	0.028	0.028	0.027	0.027	0.270	117,041
2025-12-02	0.028	0.028	0.026	0.028	0.280	738,627
2025-12-01	0.027	0.028	0.026	0.027	0.270	1,809,969
2025-11-28	0.024	0.027	0.023	0.026	0.260	2,426,190
2025-11-27	0.024	0.024	0.023	0.024	0.240	782,790
2025-11-26	0.024	0.025	0.023	0.024	0.240	647,848
2025-11-25	0.023	0.025	0.023	0.024	0.240	455,035
2025-11-24	0.024	0.024	0.023	0.023	0.230	519,862
2025-11-21	0.025	0.025	0.023	0.024	0.240	549,030
2025-11-20	0.025	0.025	0.024	0.025	0.250	2,034,298
2025-11-19	0.021	0.023	0.021	0.022	0.220	1,096,468
2025-11-18	0.022	0.022	0.020	0.021	0.210	1,312,135
2025-11-17	0.023	0.023	0.023	0.023	0.230	386,266
2025-11-14	0.023	0.024	0.023	0.023	0.230	720,274
2025-11-13	0.026	0.026	0.023	0.024	0.240	1,045,510
2025-11-12	0.024	0.024	0.023	0.024	0.240	281,555
2025-11-11	0.024	0.026	0.024	0.024	0.240	723,354
2025-11-10	0.025	0.025	0.025	0.025	0.250	0
2025-11-07	0.025	0.025	0.025	0.025	0.250	0

← NewerPage 4 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.