Stellar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.018	0.019	0.018	0.018	0.180	1,209,789
2025-08-13	0.018	0.018	0.018	0.018	0.180	87,736
2025-08-12	0.018	0.018	0.018	0.018	0.180	11,323
2025-08-11	0.018	0.018	0.018	0.018	0.180	56,906
2025-08-08	0.018	0.018	0.018	0.018	0.180	91,619
2025-08-07	0.017	0.018	0.017	0.018	0.175	51,761
2025-08-06	0.018	0.018	0.017	0.017	0.170	333,337
2025-08-05	0.017	0.021	0.017	0.017	0.170	2,612,354
2025-08-04	0.017	0.017	0.017	0.017	0.170	24,764
2025-08-01	0.017	0.017	0.017	0.017	0.170	97,317
2025-07-31	0.017	0.017	0.017	0.017	0.170	60,355
2025-07-30	0.017	0.017	0.017	0.017	0.170	495,577
2025-07-29	0.017	0.018	0.017	0.018	0.180	34,491
2025-07-28	0.018	0.018	0.018	0.018	0.175	258,704
2025-07-25	0.018	0.018	0.017	0.018	0.180	413,732
2025-07-24	0.017	0.018	0.017	0.018	0.180	261,704
2025-07-23	0.017	0.017	0.016	0.017	0.170	11,050
2025-07-22	0.017	0.018	0.017	0.017	0.170	166,026
2025-07-21	0.018	0.018	0.017	0.017	0.170	533,391
2025-07-18	0.018	0.018	0.018	0.018	0.180	43,634
2025-07-17	0.018	0.018	0.018	0.018	0.180	11,709
2025-07-16	0.016	0.018	0.016	0.018	0.180	65,000
2025-07-15	0.018	0.018	0.016	0.016	0.160	98,772
2025-07-14	0.017	0.018	0.017	0.017	0.170	78,228
2025-07-11	0.018	0.018	0.018	0.018	0.180	202,927
2025-07-10	0.019	0.019	0.017	0.018	0.180	181,818
2025-07-09	0.019	0.019	0.019	0.019	0.190	75,128
2025-07-08	0.019	0.019	0.018	0.018	0.180	512,815
2025-07-07	0.019	0.020	0.019	0.019	0.190	1,981,866
2025-07-04	0.016	0.016	0.016	0.016	0.160	3,800
2025-07-03	0.016	0.016	0.015	0.016	0.160	105,712
2025-07-02	0.016	0.016	0.016	0.016	0.160	16,250
2025-07-01	0.016	0.016	0.016	0.016	0.160	63,368
2025-06-30	0.016	0.016	0.015	0.016	0.160	269,184
2025-06-27	0.016	0.016	0.016	0.016	0.160	31,243
2025-06-26	0.016	0.016	0.016	0.016	0.155	50,031
2025-06-25	0.015	0.015	0.015	0.015	0.150	0
2025-06-24	0.015	0.015	0.015	0.015	0.150	0
2025-06-23	0.015	0.015	0.015	0.015	0.150	8,000
2025-06-20	0.016	0.016	0.016	0.016	0.160	464,330
2025-06-19	0.016	0.016	0.015	0.015	0.150	78,763
2025-06-18	0.015	0.016	0.015	0.016	0.160	112,083
2025-06-17	0.016	0.017	0.016	0.016	0.160	136,621
2025-06-16	0.017	0.017	0.017	0.017	0.165	1,271
2025-06-13	0.016	0.016	0.016	0.016	0.160	2,771
2025-06-12	0.017	0.017	0.017	0.017	0.165	51,197
2025-06-11	0.016	0.017	0.016	0.017	0.165	31,540
2025-06-10	0.016	0.017	0.016	0.017	0.165	11,829
2025-06-06	0.017	0.017	0.016	0.016	0.160	351,828
2025-06-05	0.017	0.017	0.017	0.017	0.170	119,288
2025-06-04	0.017	0.017	0.017	0.017	0.170	183,729
2025-06-03	0.016	0.016	0.016	0.016	0.160	40,000
2025-06-02	0.016	0.016	0.016	0.016	0.160	245,636
2025-05-30	0.016	0.016	0.016	0.016	0.160	11,932
2025-05-29	0.016	0.017	0.016	0.017	0.165	146,467
2025-05-28	0.017	0.017	0.017	0.017	0.170	1,630
2025-05-27	0.016	0.017	0.016	0.016	0.160	21,668
2025-05-26	0.016	0.017	0.016	0.017	0.170	8,278
2025-05-23	0.017	0.017	0.016	0.016	0.160	27,235
2025-05-22	0.017	0.017	0.017	0.017	0.170	92,537

← NewerPage 6 of 22 · 1,268 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.