Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	12.500	12.500	12.500	12.500	11.675	0
2023-12-14	12.500	12.500	12.500	12.500	11.675	0
2023-12-13	12.500	12.500	12.500	12.500	11.675	70
2023-12-12	12.490	12.490	12.490	12.490	11.665	0
2023-12-11	12.500	12.500	12.490	12.490	11.665	2,080
2023-12-08	12.550	12.550	12.500	12.500	11.675	360
2023-12-07	12.510	12.510	12.510	12.510	11.684	1,320
2023-12-06	12.550	12.550	12.550	12.550	11.721	0
2023-12-05	12.550	12.550	12.550	12.550	11.721	0
2023-12-04	12.550	12.550	12.550	12.550	11.721	0
2023-12-01	12.550	12.550	12.550	12.550	11.721	0
2023-11-30	12.550	12.550	12.550	12.550	11.721	507
2023-11-29	12.300	12.300	12.300	12.300	11.488	0
2023-11-28	12.300	12.300	12.300	12.300	11.488	0
2023-11-27	12.300	12.300	12.300	12.300	11.488	0
2023-11-24	12.300	12.300	12.300	12.300	11.488	0
2023-11-23	12.300	12.300	12.300	12.300	11.488	0
2023-11-22	12.300	12.300	12.300	12.300	11.488	0
2023-11-21	12.300	12.300	12.300	12.300	11.488	0
2023-11-20	12.300	12.300	12.300	12.300	11.488	0
2023-11-17	12.300	12.300	12.300	12.300	11.488	0
2023-11-16	12.300	12.300	12.300	12.300	11.488	0
2023-11-15	12.300	12.300	12.300	12.300	11.488	0
2023-11-14	12.300	12.300	12.300	12.300	11.488	0
2023-11-13	12.300	12.300	12.300	12.300	11.488	0
2023-11-10	12.300	12.300	12.300	12.300	11.488	0
2023-11-09	12.300	12.300	12.300	12.300	11.488	256
2023-11-08	12.220	12.220	12.220	12.220	11.413	0
2023-11-07	12.220	12.220	12.220	12.220	11.413	0
2023-11-06	12.220	12.220	12.220	12.220	11.413	0
2023-11-03	12.220	12.220	12.220	12.220	11.413	0
2023-11-02	12.220	12.220	12.220	12.220	11.413	0
2023-11-01	12.220	12.220	12.220	12.220	11.413	0
2023-10-31	12.220	12.220	12.220	12.220	11.413	0
2023-10-30	12.220	12.220	12.220	12.220	11.413	0
2023-10-27	12.220	12.220	12.220	12.220	11.413	0
2023-10-26	12.220	12.220	12.220	12.220	11.413	0
2023-10-25	12.220	12.220	12.220	12.220	11.413	0
2023-10-24	12.220	12.220	12.220	12.220	11.413	0
2023-10-23	12.220	12.220	12.220	12.220	11.413	0
2023-10-20	12.220	12.220	12.220	12.220	11.413	0
2023-10-19	12.220	12.220	12.220	12.220	11.413	0
2023-10-18	12.220	12.220	12.220	12.220	11.413	0
2023-10-17	12.220	12.220	12.220	12.220	11.413	0
2023-10-16	12.220	12.220	12.220	12.220	11.413	0
2023-10-13	12.220	12.220	12.220	12.220	11.413	0
2023-10-12	12.220	12.220	12.220	12.220	11.413	0
2023-10-11	12.220	12.220	12.220	12.220	11.413	0
2023-10-10	12.220	12.220	12.220	12.220	11.413	0
2023-10-09	12.220	12.220	12.220	12.220	11.413	217
2023-10-06	12.220	12.220	12.220	12.220	11.413	0
2023-10-05	12.220	12.220	12.220	12.220	11.413	0
2023-10-04	12.220	12.220	12.220	12.220	11.413	0
2023-10-03	12.220	12.220	12.220	12.220	11.413	0
2023-10-02	12.220	12.220	12.220	12.220	11.413	0
2023-09-29	12.220	12.220	12.220	12.220	11.413	0
2023-09-28	12.220	12.220	12.220	12.220	11.293	0
2023-09-27	12.220	12.220	12.220	12.220	11.293	0
2023-09-26	12.220	12.220	12.220	12.220	11.293	0
2023-09-25	12.250	12.250	12.210	12.220	11.293	258

← NewerPage 13 of 22 · 1,270 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.