Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	12.750	12.750	12.750	12.750	11.908	0
2024-03-12	12.750	12.750	12.750	12.750	11.908	0
2024-03-11	12.750	12.750	12.750	12.750	11.908	0
2024-03-08	12.750	12.750	12.740	12.750	11.908	4,188
2024-03-07	13.000	13.000	13.000	13.000	12.142	0
2024-03-06	13.000	13.000	13.000	13.000	12.142	0
2024-03-05	13.000	13.000	13.000	13.000	12.142	0
2024-03-04	13.000	13.000	13.000	13.000	12.142	0
2024-03-01	13.000	13.000	13.000	13.000	12.142	0
2024-02-29	13.000	13.000	13.000	13.000	12.142	0
2024-02-28	13.000	13.000	13.000	13.000	12.142	0
2024-02-27	13.000	13.000	13.000	13.000	12.142	0
2024-02-26	13.000	13.000	13.000	13.000	12.142	0
2024-02-23	13.000	13.000	13.000	13.000	12.142	0
2024-02-22	13.000	13.000	13.000	13.000	12.142	0
2024-02-21	13.000	13.000	13.000	13.000	12.142	0
2024-02-20	13.000	13.000	13.000	13.000	12.142	0
2024-02-19	13.000	13.000	13.000	13.000	12.142	0
2024-02-16	13.000	13.000	13.000	13.000	12.142	0
2024-02-15	13.000	13.000	13.000	13.000	12.142	0
2024-02-14	13.000	13.000	13.000	13.000	12.142	0
2024-02-13	13.000	13.000	13.000	13.000	12.142	200
2024-02-12	12.750	12.750	12.750	12.750	11.908	0
2024-02-09	12.750	12.750	12.750	12.750	11.908	0
2024-02-08	12.750	12.750	12.750	12.750	11.908	0
2024-02-07	12.750	12.750	12.750	12.750	11.908	800
2024-02-06	12.750	12.750	12.750	12.750	11.908	0
2024-02-05	12.750	12.750	12.750	12.750	11.908	0
2024-02-02	12.750	12.750	12.750	12.750	11.908	0
2024-02-01	12.750	12.750	12.750	12.750	11.908	248
2024-01-31	12.750	12.750	12.750	12.750	11.908	2,834
2024-01-30	12.800	12.800	12.750	12.750	11.908	2,166
2024-01-29	12.510	12.510	12.510	12.510	11.684	700
2024-01-25	12.510	12.510	12.510	12.510	11.684	0
2024-01-24	12.510	12.510	12.510	12.510	11.684	0
2024-01-23	12.510	12.510	12.510	12.510	11.684	0
2024-01-22	12.510	12.510	12.510	12.510	11.684	0
2024-01-19	12.510	12.510	12.510	12.510	11.684	0
2024-01-18	12.510	12.510	12.510	12.510	11.684	0
2024-01-17	12.510	12.510	12.510	12.510	11.684	0
2024-01-16	12.600	12.600	12.510	12.510	11.684	1,044
2024-01-15	12.500	12.500	12.500	12.500	11.675	0
2024-01-12	12.500	12.500	12.500	12.500	11.675	0
2024-01-11	12.500	12.500	12.500	12.500	11.675	0
2024-01-10	12.500	12.500	12.500	12.500	11.675	0
2024-01-09	12.500	12.500	12.500	12.500	11.675	0
2024-01-08	12.500	12.500	12.500	12.500	11.675	0
2024-01-05	12.500	12.500	12.500	12.500	11.675	0
2024-01-04	12.500	12.500	12.500	12.500	11.675	0
2024-01-03	12.500	12.500	12.500	12.500	11.675	0
2024-01-02	12.500	12.500	12.500	12.500	11.675	0
2023-12-29	12.500	12.500	12.500	12.500	11.675	0
2023-12-28	12.500	12.500	12.500	12.500	11.675	0
2023-12-27	12.500	12.500	12.500	12.500	11.675	0
2023-12-22	12.500	12.500	12.500	12.500	11.675	0
2023-12-21	12.500	12.500	12.500	12.500	11.675	0
2023-12-20	12.500	12.500	12.500	12.500	11.675	0
2023-12-19	12.500	12.500	12.500	12.500	11.675	0
2023-12-18	12.500	12.500	12.500	12.500	11.675	0
2023-12-15	12.500	12.500	12.500	12.500	11.675	0

← NewerPage 12 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.