Stellar Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.018	0.019	0.018	0.019	0.185	181,817
2024-11-22	0.019	0.019	0.018	0.019	0.185	523,982
2024-11-21	0.018	0.019	0.018	0.019	0.185	311,312
2024-11-20	0.019	0.019	0.019	0.019	0.185	480,947
2024-11-19	0.016	0.018	0.016	0.018	0.180	925,397
2024-11-18	0.016	0.016	0.015	0.016	0.160	241,406
2024-11-15	0.017	0.017	0.017	0.017	0.170	3,894
2024-11-14	0.017	0.017	0.016	0.016	0.160	300,894
2024-11-13	0.016	0.017	0.016	0.016	0.160	321,127
2024-11-12	0.017	0.017	0.017	0.017	0.170	485,481
2024-11-11	0.017	0.017	0.017	0.017	0.170	125,000
2024-11-08	0.017	0.017	0.017	0.017	0.170	4,000
2024-11-07	0.018	0.018	0.018	0.018	0.180	0
2024-11-06	0.018	0.018	0.018	0.018	0.180	0
2024-11-05	0.018	0.019	0.018	0.018	0.180	128,423
2024-11-04	0.018	0.018	0.017	0.018	0.180	145,801
2024-11-01	0.018	0.018	0.017	0.017	0.170	38,301
2024-10-31	0.017	0.018	0.017	0.017	0.170	24,804
2024-10-30	0.018	0.018	0.018	0.018	0.180	135,744
2024-10-29	0.018	0.019	0.017	0.018	0.180	71,285
2024-10-28	0.018	0.018	0.017	0.017	0.170	557,830
2024-10-25	0.018	0.018	0.018	0.018	0.180	4,111
2024-10-24	0.019	0.019	0.018	0.018	0.180	2,725
2024-10-23	0.018	0.019	0.017	0.019	0.190	503,370
2024-10-22	0.019	0.019	0.018	0.019	0.190	255,615
2024-10-21	0.019	0.020	0.018	0.019	0.190	664,272
2024-10-18	0.019	0.019	0.019	0.019	0.190	35,056
2024-10-17	0.019	0.020	0.018	0.019	0.190	201,207
2024-10-16	0.019	0.019	0.018	0.018	0.180	34,115
2024-10-15	0.019	0.019	0.018	0.018	0.180	28,249
2024-10-14	0.019	0.019	0.018	0.018	0.180	11,427
2024-10-11	0.019	0.019	0.018	0.018	0.180	308,564
2024-10-10	0.020	0.020	0.019	0.019	0.190	141,007
2024-10-09	0.020	0.020	0.019	0.019	0.190	377,053
2024-10-08	0.020	0.021	0.019	0.020	0.200	765,450
2024-10-07	0.019	0.020	0.019	0.019	0.185	880,003
2024-10-04	0.017	0.017	0.017	0.017	0.170	64,332
2024-10-03	0.016	0.018	0.015	0.018	0.180	521,515
2024-10-02	0.017	0.017	0.016	0.017	0.165	173,747
2024-10-01	0.017	0.018	0.016	0.017	0.165	68,205
2024-09-30	0.016	0.017	0.016	0.017	0.170	62,625
2024-09-27	0.016	0.016	0.015	0.016	0.160	592,333
2024-09-26	0.015	0.017	0.015	0.017	0.170	287,369
2024-09-25	0.015	0.016	0.015	0.015	0.150	210,841
2024-09-24	0.015	0.015	0.014	0.014	0.140	888,882
2024-09-23	0.016	0.017	0.015	0.015	0.150	588,928
2024-09-20	0.017	0.017	0.017	0.017	0.170	168,571
2024-09-19	0.017	0.017	0.016	0.017	0.165	22,096
2024-09-18	0.017	0.017	0.016	0.017	0.170	203,216
2024-09-17	0.016	0.017	0.016	0.017	0.170	62,676
2024-09-16	0.018	0.018	0.016	0.016	0.160	214,180
2024-09-13	0.017	0.017	0.017	0.017	0.170	56,565
2024-09-12	0.016	0.017	0.015	0.017	0.165	154,742
2024-09-11	0.016	0.016	0.015	0.015	0.150	60,297
2024-09-10	0.016	0.016	0.016	0.016	0.160	0
2024-09-09	0.014	0.016	0.014	0.016	0.160	58,756
2024-09-06	0.015	0.015	0.014	0.014	0.140	23,503
2024-09-05	0.015	0.016	0.014	0.014	0.140	66,192
2024-09-04	0.016	0.016	0.014	0.014	0.140	273,241
2024-09-03	0.016	0.017	0.016	0.016	0.160	218,327

← NewerPage 9 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.