Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	11.500	11.500	11.500	11.500	10.628	1,412
2023-06-29	9.750	9.750	9.750	9.750	9.010	0
2023-06-28	9.750	9.750	9.750	9.750	9.010	0
2023-06-27	9.750	9.750	9.750	9.750	9.010	0
2023-06-26	9.750	9.750	9.750	9.750	9.010	0
2023-06-23	9.750	9.750	9.750	9.750	9.010	0
2023-06-22	9.750	9.750	9.750	9.750	9.010	0
2023-06-21	9.750	9.750	9.750	9.750	9.010	0
2023-06-20	9.750	9.750	9.750	9.750	9.010	0
2023-06-19	9.750	9.750	9.750	9.750	9.010	0
2023-06-16	9.750	9.750	9.750	9.750	9.010	0
2023-06-15	9.750	9.750	9.750	9.750	9.010	0
2023-06-14	9.750	9.750	9.750	9.750	9.010	0
2023-06-13	9.750	9.750	9.750	9.750	9.010	0
2023-06-09	9.750	9.750	9.750	9.750	9.010	0
2023-06-08	9.750	9.750	9.750	9.750	9.010	918
2023-06-07	9.070	9.070	9.070	9.070	8.382	0
2023-06-06	9.070	9.070	9.070	9.070	8.382	0
2023-06-05	9.070	9.070	9.070	9.070	8.382	0
2023-06-02	9.070	9.070	9.070	9.070	8.382	0
2023-06-01	9.070	9.070	9.070	9.070	8.382	0
2023-05-31	9.070	9.070	9.070	9.070	8.382	0
2023-05-30	9.070	9.070	9.070	9.070	8.382	0
2023-05-29	9.070	9.070	9.070	9.070	8.382	0
2023-05-26	9.070	9.070	9.070	9.070	8.382	0
2023-05-25	9.070	9.070	9.070	9.070	8.382	0
2023-05-24	9.070	9.070	9.070	9.070	8.382	0
2023-05-23	9.070	9.070	9.070	9.070	8.382	0
2023-05-22	9.070	9.070	9.070	9.070	8.382	0
2023-05-19	9.070	9.070	9.070	9.070	8.382	0
2023-05-18	9.070	9.070	9.070	9.070	8.382	0
2023-05-17	9.070	9.070	9.070	9.070	8.382	0
2023-05-16	9.070	9.070	9.070	9.070	8.382	0
2023-05-15	9.070	9.070	9.070	9.070	8.382	0
2023-05-12	9.070	9.070	9.070	9.070	8.382	0
2023-05-11	9.070	9.070	9.070	9.070	8.382	0
2023-05-10	9.070	9.070	9.070	9.070	8.382	0
2023-05-09	9.070	9.070	9.070	9.070	8.382	0
2023-05-08	9.070	9.070	9.070	9.070	8.382	0
2023-05-05	9.070	9.070	9.070	9.070	8.382	0
2023-05-04	9.070	9.070	9.070	9.070	8.382	0
2023-05-03	9.070	9.070	9.070	9.070	8.382	0
2023-05-02	9.070	9.070	9.070	9.070	8.382	0
2023-05-01	9.070	9.070	9.070	9.070	8.382	0
2023-04-28	9.070	9.070	9.070	9.070	8.382	0
2023-04-27	9.070	9.070	9.070	9.070	8.382	0
2023-04-26	9.070	9.070	9.070	9.070	8.148	0
2023-04-24	9.070	9.070	9.070	9.070	8.148	0
2023-04-21	9.070	9.070	9.070	9.070	8.148	0
2023-04-20	9.070	9.070	9.070	9.070	8.148	0
2023-04-19	9.070	9.070	9.070	9.070	8.148	0
2023-04-18	9.070	9.070	9.070	9.070	8.148	0
2023-04-17	9.070	9.070	9.070	9.070	8.148	0
2023-04-14	9.070	9.070	9.070	9.070	8.148	0
2023-04-13	9.070	9.070	9.070	9.070	8.148	0
2023-04-12	9.070	9.070	9.070	9.070	8.148	0
2023-04-11	9.070	9.070	9.070	9.070	8.148	0
2023-04-06	9.070	9.070	9.070	9.070	8.148	0
2023-04-05	9.070	9.070	9.070	9.070	8.148	0
2023-04-04	9.070	9.070	9.070	9.070	8.148	0

← NewerPage 15 of 22 · 1,265 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.