Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	15.000	15.000	15.000	15.000	14.191	0
2024-06-07	15.000	15.000	15.000	15.000	14.191	136
2024-06-06	15.000	15.000	15.000	15.000	14.191	1
2024-06-05	15.550	15.550	15.550	15.550	14.711	0
2024-06-04	15.550	15.550	15.550	15.550	14.711	1
2024-06-03	15.650	15.650	15.650	15.650	14.805	0
2024-05-31	15.750	15.750	15.650	15.650	14.805	301
2024-05-30	16.100	16.100	16.100	16.100	15.231	1
2024-05-29	16.200	16.200	16.200	16.200	15.326	0
2024-05-28	16.200	16.200	16.200	16.200	15.326	0
2024-05-27	16.200	16.200	16.200	16.200	15.326	1
2024-05-24	16.200	16.200	16.200	16.200	15.326	1
2024-05-23	16.200	16.200	16.200	16.200	15.326	1
2024-05-22	16.200	16.200	16.200	16.200	15.326	0
2024-05-21	16.200	16.200	16.200	16.200	15.326	0
2024-05-20	16.200	16.200	16.200	16.200	15.326	0
2024-05-17	16.200	16.200	16.200	16.200	15.326	1
2024-05-16	16.200	16.200	16.200	16.200	15.326	1
2024-05-15	16.200	16.200	16.200	16.200	15.326	0
2024-05-14	16.200	16.200	16.200	16.200	15.326	1
2024-05-13	16.200	16.200	16.200	16.200	15.326	0
2024-05-10	16.200	16.200	16.200	16.200	15.326	1
2024-05-09	16.150	16.200	16.150	16.200	15.326	3
2024-05-08	16.630	16.630	16.630	16.630	15.733	0
2024-05-07	16.630	16.630	16.630	16.630	15.733	0
2024-05-06	16.630	16.630	16.630	16.630	15.733	5
2024-05-03	16.600	16.600	16.600	16.600	15.704	0
2024-05-02	16.600	16.600	16.600	16.600	15.704	0
2024-05-01	16.600	16.600	16.600	16.600	15.704	0
2024-04-30	16.600	16.600	16.600	16.600	15.704	0
2024-04-29	16.600	16.600	16.600	16.600	15.704	300
2024-04-26	16.500	16.500	16.500	16.500	15.610	0
2024-04-24	16.500	16.500	16.500	16.500	15.610	0
2024-04-23	17.000	17.000	16.500	16.500	15.411	369
2024-04-22	16.250	16.300	16.250	16.300	15.224	898
2024-04-19	15.250	15.250	15.250	15.250	14.243	0
2024-04-18	15.250	15.250	15.250	15.250	14.243	1,897
2024-04-17	14.500	14.500	14.500	14.500	13.543	7
2024-04-16	14.510	14.510	14.500	14.500	13.543	1,993
2024-04-15	14.500	14.500	14.500	14.500	13.543	500
2024-04-12	14.000	14.000	14.000	14.000	13.076	400
2024-04-11	13.590	13.590	13.590	13.590	12.693	0
2024-04-10	13.590	13.590	13.590	13.590	12.693	0
2024-04-09	13.590	13.590	13.590	13.590	12.693	0
2024-04-08	13.590	13.590	13.590	13.590	12.693	0
2024-04-05	13.590	13.590	13.590	13.590	12.693	0
2024-04-04	13.590	13.590	13.590	13.590	12.693	0
2024-04-03	13.590	13.590	13.590	13.590	12.693	0
2024-04-02	13.590	13.590	13.590	13.590	12.693	0
2024-03-28	13.590	13.590	13.590	13.590	12.693	0
2024-03-27	13.590	13.590	13.590	13.590	12.693	0
2024-03-26	13.590	13.590	13.590	13.590	12.693	0
2024-03-25	13.590	13.590	13.590	13.590	12.693	45
2024-03-22	13.520	13.520	13.520	13.520	12.627	1,279
2024-03-21	13.500	13.520	13.500	13.520	12.627	639
2024-03-20	13.500	13.500	13.500	13.500	12.609	229
2024-03-19	12.750	12.750	12.750	12.750	11.908	0
2024-03-18	12.750	12.750	12.750	12.750	11.908	0
2024-03-15	12.750	12.750	12.750	12.750	11.908	0
2024-03-14	12.750	12.750	12.750	12.750	11.908	0

← NewerPage 11 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0933 AUD
2026-04-23	0.1809 AUD
2025-10-03	0.1280 AUD
2025-04-23	0.1040 AUD
2024-09-30	0.1288 AUD
2024-04-24	0.2104 AUD
2023-09-29	0.1288 AUD
2023-04-27	0.2527 AUD
2022-09-30	0.1757 AUD
2022-04-28	0.2295 AUD
2021-10-01	0.1169 AUD
2021-04-29	0.2380 AUD
2020-04-29	0.2040 AUD
2019-09-05	0.0930 AUD
2019-04-29	0.4239 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.