Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	10.500	10.500	10.500	10.500	9.433	0
2023-01-05	10.500	10.500	10.500	10.500	9.433	0
2023-01-04	10.500	10.500	10.500	10.500	9.433	0
2023-01-03	10.500	10.500	10.500	10.500	9.433	0
2022-12-30	10.500	10.500	10.500	10.500	9.433	0
2022-12-29	10.500	10.500	10.500	10.500	9.433	0
2022-12-28	10.500	10.500	10.500	10.500	9.433	0
2022-12-23	10.500	10.500	10.500	10.500	9.433	3,503
2022-12-22	10.500	10.500	10.500	10.500	9.433	741
2022-12-21	10.500	10.500	10.500	10.500	9.433	345
2022-12-20	10.500	10.500	10.500	10.500	9.433	103
2022-12-19	10.500	10.500	10.500	10.500	9.433	0
2022-12-16	10.500	10.500	10.500	10.500	9.433	0
2022-12-15	10.500	10.500	10.500	10.500	9.433	0
2022-12-14	10.500	10.500	10.500	10.500	9.433	0
2022-12-13	10.500	10.500	10.500	10.500	9.433	0
2022-12-12	10.500	10.500	10.500	10.500	9.433	0
2022-12-09	10.500	10.500	10.500	10.500	9.433	0
2022-12-08	10.500	10.500	10.500	10.500	9.433	0
2022-12-07	10.500	10.500	10.500	10.500	9.433	0
2022-12-06	10.500	10.500	10.500	10.500	9.433	0
2022-12-05	10.500	10.500	10.500	10.500	9.433	0
2022-12-02	10.500	10.500	10.500	10.500	9.433	0
2022-12-01	10.500	10.500	10.500	10.500	9.433	0
2022-11-30	10.500	10.500	10.500	10.500	9.433	0
2022-11-29	10.500	10.500	10.500	10.500	9.433	0
2022-11-28	10.500	10.500	10.500	10.500	9.433	0
2022-11-25	10.500	10.500	10.500	10.500	9.433	0
2022-11-24	10.500	10.500	10.500	10.500	9.433	0
2022-11-23	10.500	10.500	10.500	10.500	9.433	0
2022-11-22	10.930	10.930	10.500	10.500	9.433	307
2022-11-21	10.500	10.500	10.500	10.500	9.433	0
2022-11-18	10.500	10.500	10.500	10.500	9.433	0
2022-11-17	10.500	10.500	10.500	10.500	9.433	0
2022-11-16	10.500	10.500	10.500	10.500	9.433	0
2022-11-15	10.500	10.500	10.500	10.500	9.433	0
2022-11-14	10.500	10.500	10.500	10.500	9.433	0
2022-11-11	10.500	10.500	10.500	10.500	9.433	0
2022-11-10	10.500	10.500	10.500	10.500	9.433	0
2022-11-09	10.500	10.500	10.500	10.500	9.433	0
2022-11-08	10.500	10.500	10.500	10.500	9.433	0
2022-11-07	10.500	10.500	10.500	10.500	9.433	0
2022-11-04	10.500	10.500	10.500	10.500	9.433	0
2022-11-03	10.500	10.500	10.500	10.500	9.433	0
2022-11-02	10.500	10.500	10.500	10.500	9.433	0
2022-11-01	10.500	10.500	10.500	10.500	9.433	0
2022-10-31	10.500	10.500	10.500	10.500	9.433	0
2022-10-28	10.500	10.500	10.500	10.500	9.433	0
2022-10-27	10.500	10.500	10.500	10.500	9.433	0
2022-10-26	10.500	10.500	10.500	10.500	9.433	0
2022-10-25	10.500	10.500	10.500	10.500	9.433	0
2022-10-24	10.500	10.500	10.500	10.500	9.433	0
2022-10-21	10.500	10.500	10.500	10.500	9.433	0
2022-10-20	10.500	10.500	10.500	10.500	9.433	0
2022-10-19	10.500	10.500	10.500	10.500	9.433	0
2022-10-18	10.500	10.500	10.500	10.500	9.433	0
2022-10-17	10.500	10.500	10.500	10.500	9.433	0
2022-10-14	10.500	10.500	10.500	10.500	9.433	0
2022-10-13	10.500	10.500	10.500	10.500	9.433	0
2022-10-12	10.500	10.500	10.500	10.500	9.433	0

← NewerPage 17 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.