Stellar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.016	0.016	0.015	0.015	0.150	200,730
2025-02-20	0.015	0.016	0.015	0.016	0.160	227,630
2025-02-19	0.015	0.016	0.015	0.016	0.160	26,250
2025-02-18	0.016	0.016	0.015	0.016	0.160	72,950
2025-02-17	0.015	0.016	0.014	0.016	0.160	552,201
2025-02-14	0.015	0.015	0.014	0.014	0.140	77,482
2025-02-13	0.016	0.016	0.013	0.015	0.150	743,753
2025-02-12	0.014	0.016	0.014	0.015	0.150	830,707
2025-02-11	0.016	0.016	0.014	0.014	0.140	317,484
2025-02-10	0.014	0.015	0.014	0.015	0.150	211,452
2025-02-07	0.014	0.015	0.014	0.015	0.150	89,568
2025-02-06	0.015	0.015	0.015	0.015	0.150	7,144
2025-02-05	0.014	0.015	0.014	0.015	0.150	113,000
2025-02-04	0.015	0.015	0.015	0.015	0.150	0
2025-02-03	0.015	0.015	0.014	0.015	0.150	206,009
2025-01-31	0.014	0.015	0.014	0.015	0.150	52,256
2025-01-30	0.013	0.014	0.013	0.014	0.140	49,681
2025-01-29	0.015	0.015	0.013	0.013	0.130	397,668
2025-01-28	0.016	0.016	0.015	0.015	0.150	51,079
2025-01-24	0.015	0.016	0.015	0.016	0.160	157,589
2025-01-23	0.014	0.014	0.014	0.014	0.140	35,815
2025-01-22	0.014	0.014	0.014	0.014	0.140	56,797
2025-01-21	0.012	0.014	0.012	0.013	0.130	616,799
2025-01-20	0.013	0.014	0.012	0.012	0.120	540,419
2025-01-17	0.013	0.013	0.013	0.013	0.130	50,573
2025-01-16	0.013	0.014	0.013	0.013	0.130	541,953
2025-01-15	0.013	0.013	0.013	0.013	0.130	13,333
2025-01-14	0.014	0.014	0.013	0.013	0.130	457,887
2025-01-13	0.015	0.015	0.015	0.015	0.145	101
2025-01-10	0.015	0.015	0.014	0.015	0.150	111,294
2025-01-09	0.015	0.016	0.014	0.014	0.140	114,695
2025-01-08	0.016	0.016	0.014	0.014	0.140	208,108
2025-01-07	0.015	0.015	0.015	0.015	0.150	882
2025-01-06	0.015	0.015	0.015	0.015	0.150	125
2025-01-03	0.015	0.015	0.015	0.015	0.150	0
2025-01-02	0.016	0.016	0.015	0.015	0.150	134,948
2024-12-31	0.016	0.016	0.016	0.016	0.160	63,600
2024-12-30	0.016	0.016	0.016	0.016	0.160	76,493
2024-12-27	0.015	0.015	0.015	0.015	0.150	81,428
2024-12-24	0.014	0.014	0.014	0.014	0.140	3,168
2024-12-23	0.014	0.015	0.014	0.015	0.150	54,987
2024-12-20	0.014	0.014	0.013	0.013	0.130	135,785
2024-12-19	0.014	0.015	0.014	0.015	0.150	383,701
2024-12-18	0.015	0.015	0.015	0.015	0.150	1,027,325
2024-12-17	0.015	0.015	0.014	0.014	0.140	182,116
2024-12-16	0.016	0.016	0.015	0.015	0.150	125,789
2024-12-13	0.015	0.016	0.015	0.016	0.160	187,006
2024-12-12	0.016	0.016	0.016	0.016	0.160	0
2024-12-11	0.015	0.016	0.015	0.016	0.160	64,230
2024-12-10	0.016	0.016	0.014	0.014	0.140	1,216,045
2024-12-09	0.015	0.015	0.015	0.015	0.150	450,596
2024-12-06	0.016	0.016	0.015	0.016	0.160	910,163
2024-12-05	0.018	0.018	0.015	0.016	0.160	823,534
2024-12-04	0.018	0.018	0.018	0.018	0.180	27
2024-12-03	0.017	0.018	0.017	0.018	0.180	44,200
2024-12-02	0.017	0.018	0.017	0.018	0.180	32,241
2024-11-29	0.018	0.018	0.018	0.018	0.180	38,891
2024-11-28	0.018	0.018	0.018	0.018	0.180	47,883
2024-11-27	0.020	0.020	0.018	0.019	0.190	57,583
2024-11-26	0.019	0.019	0.019	0.019	0.190	54,441

← NewerPage 8 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.