Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	12.200	12.200	12.200	12.200	11.274	0
2023-09-21	12.200	12.200	12.200	12.200	11.274	7
2023-09-20	12.200	12.200	12.200	12.200	11.274	0
2023-09-19	12.200	12.200	12.200	12.200	11.274	9
2023-09-18	12.200	12.200	12.200	12.200	11.274	0
2023-09-15	12.200	12.200	12.200	12.200	11.274	0
2023-09-14	12.200	12.210	12.200	12.200	11.274	5,250
2023-09-13	11.720	11.720	11.720	11.720	10.831	0
2023-09-12	11.720	11.720	11.720	11.720	10.831	0
2023-09-11	11.720	11.720	11.720	11.720	10.831	0
2023-09-08	11.720	11.720	11.720	11.720	10.831	0
2023-09-07	11.720	11.720	11.720	11.720	10.831	0
2023-09-06	11.720	11.720	11.720	11.720	10.831	1
2023-09-05	11.700	11.700	11.700	11.700	10.812	0
2023-09-04	11.700	11.700	11.700	11.700	10.812	0
2023-09-01	11.700	11.700	11.700	11.700	10.812	0
2023-08-31	11.700	11.700	11.700	11.700	10.812	0
2023-08-30	11.700	11.700	11.700	11.700	10.812	0
2023-08-29	11.700	11.700	11.700	11.700	10.812	0
2023-08-28	11.700	11.700	11.700	11.700	10.812	0
2023-08-25	11.700	11.700	11.700	11.700	10.812	0
2023-08-24	11.700	11.700	11.700	11.700	10.812	0
2023-08-23	11.700	11.700	11.700	11.700	10.812	0
2023-08-22	11.700	11.700	11.700	11.700	10.812	0
2023-08-21	11.700	11.700	11.700	11.700	10.812	0
2023-08-18	11.700	11.700	11.700	11.700	10.812	0
2023-08-17	11.700	11.700	11.700	11.700	10.812	0
2023-08-16	11.700	11.700	11.700	11.700	10.812	0
2023-08-15	11.700	11.700	11.700	11.700	10.812	0
2023-08-14	11.700	11.700	11.700	11.700	10.812	3
2023-08-11	11.700	11.700	11.700	11.700	10.812	0
2023-08-10	11.700	11.700	11.700	11.700	10.812	0
2023-08-09	11.700	11.700	11.700	11.700	10.812	59
2023-08-08	12.530	12.530	12.530	12.530	11.579	0
2023-08-07	12.530	12.530	12.530	12.530	11.579	0
2023-08-04	12.530	12.530	12.530	12.530	11.579	0
2023-08-03	12.530	12.530	12.530	12.530	11.579	152
2023-08-02	13.000	13.000	13.000	13.000	12.014	0
2023-08-01	13.000	13.000	13.000	13.000	12.014	0
2023-07-31	13.000	13.000	13.000	13.000	12.014	0
2023-07-28	13.000	13.000	13.000	13.000	12.014	91
2023-07-27	13.000	13.000	13.000	13.000	12.014	0
2023-07-26	13.000	13.000	13.000	13.000	12.014	1
2023-07-25	13.000	13.000	13.000	13.000	12.014	73
2023-07-24	12.530	12.530	12.530	12.530	11.579	0
2023-07-21	12.530	12.530	12.530	12.530	11.579	535
2023-07-20	12.530	12.530	12.530	12.530	11.579	0
2023-07-19	12.530	12.530	12.530	12.530	11.579	0
2023-07-18	12.530	12.530	12.530	12.530	11.579	0
2023-07-17	12.530	12.530	12.530	12.530	11.579	0
2023-07-14	12.530	12.530	12.530	12.530	11.579	0
2023-07-13	12.500	13.000	12.500	12.530	11.579	186
2023-07-12	11.700	11.700	11.700	11.700	10.812	0
2023-07-11	12.000	12.000	11.700	11.700	10.812	53
2023-07-10	11.700	11.700	11.700	11.700	10.812	0
2023-07-07	11.700	11.700	11.700	11.700	10.812	0
2023-07-06	11.700	11.700	11.700	11.700	10.812	10
2023-07-05	11.710	11.710	11.710	11.710	10.822	67
2023-07-04	12.020	12.020	12.000	12.000	11.090	1,001
2023-07-03	11.500	12.000	11.500	12.000	11.090	3,074

← NewerPage 14 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.