Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	9.070	9.070	9.070	9.070	8.148	0
2023-03-31	9.070	9.070	9.070	9.070	8.148	0
2023-03-30	9.070	9.070	9.070	9.070	8.148	0
2023-03-29	9.070	9.070	9.070	9.070	8.148	0
2023-03-28	9.070	9.070	9.070	9.070	8.148	0
2023-03-27	9.070	9.070	9.070	9.070	8.148	0
2023-03-24	9.070	9.070	9.070	9.070	8.148	0
2023-03-23	9.070	9.070	9.070	9.070	8.148	0
2023-03-22	9.070	9.070	9.070	9.070	8.148	0
2023-03-21	9.070	9.070	9.070	9.070	8.148	0
2023-03-20	9.070	9.070	9.070	9.070	8.148	0
2023-03-17	9.070	9.070	9.070	9.070	8.148	0
2023-03-16	9.070	9.070	9.070	9.070	8.148	0
2023-03-15	9.070	9.070	9.070	9.070	8.148	0
2023-03-14	9.070	9.070	9.070	9.070	8.148	0
2023-03-13	9.070	9.070	9.070	9.070	8.148	0
2023-03-10	9.070	9.070	9.070	9.070	8.148	0
2023-03-09	9.070	9.070	9.070	9.070	8.148	0
2023-03-08	9.070	9.070	9.070	9.070	8.148	0
2023-03-07	9.300	9.300	9.000	9.070	8.148	1,108
2023-03-06	9.000	9.000	9.000	9.000	8.085	0
2023-03-03	9.000	9.000	9.000	9.000	8.085	0
2023-03-02	9.000	9.000	9.000	9.000	8.085	0
2023-03-01	9.000	9.000	9.000	9.000	8.085	700
2023-02-28	10.480	10.480	10.480	10.480	9.415	0
2023-02-27	10.480	10.480	10.480	10.480	9.415	0
2023-02-24	10.480	10.480	10.480	10.480	9.415	0
2023-02-23	10.480	10.480	10.480	10.480	9.415	0
2023-02-22	10.480	10.480	10.480	10.480	9.415	0
2023-02-21	10.480	10.480	10.480	10.480	9.415	0
2023-02-20	10.480	10.480	10.480	10.480	9.415	0
2023-02-17	10.480	10.480	10.480	10.480	9.415	0
2023-02-16	10.480	10.480	10.480	10.480	9.415	0
2023-02-15	10.480	10.480	10.480	10.480	9.415	0
2023-02-14	10.480	10.480	10.480	10.480	9.415	0
2023-02-13	10.480	10.480	10.480	10.480	9.415	0
2023-02-10	10.480	10.480	10.480	10.480	9.415	0
2023-02-09	10.480	10.480	10.480	10.480	9.415	0
2023-02-08	10.480	10.480	10.480	10.480	9.415	0
2023-02-07	10.480	10.480	10.480	10.480	9.415	0
2023-02-06	10.480	10.480	10.480	10.480	9.415	0
2023-02-03	10.480	10.480	10.480	10.480	9.415	0
2023-02-02	10.480	10.480	10.480	10.480	9.415	0
2023-02-01	10.480	10.480	10.480	10.480	9.415	0
2023-01-31	10.480	10.480	10.480	10.480	9.415	0
2023-01-30	10.480	10.480	10.480	10.480	9.415	0
2023-01-27	10.480	10.480	10.480	10.480	9.415	0
2023-01-25	10.480	10.480	10.480	10.480	9.415	0
2023-01-24	10.480	10.480	10.480	10.480	9.415	0
2023-01-23	10.480	10.480	10.480	10.480	9.415	0
2023-01-20	10.480	10.480	10.480	10.480	9.415	0
2023-01-19	10.480	10.480	10.480	10.480	9.415	0
2023-01-18	10.480	10.480	10.480	10.480	9.415	0
2023-01-17	10.480	10.480	10.480	10.480	9.415	0
2023-01-16	10.480	10.480	10.480	10.480	9.415	0
2023-01-13	10.480	10.480	10.480	10.480	9.415	3
2023-01-12	10.500	10.500	10.500	10.500	9.433	95
2023-01-11	10.500	10.500	10.500	10.500	9.433	0
2023-01-10	10.490	10.500	10.490	10.500	9.433	583
2023-01-09	10.500	10.500	10.500	10.500	9.433	0

← NewerPage 16 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.