Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	10.500	10.500	10.500	10.500	9.433	0
2022-10-10	10.500	10.500	10.500	10.500	9.433	2
2022-10-07	10.500	10.500	10.500	10.500	9.433	0
2022-10-06	10.500	10.500	10.500	10.500	9.433	0
2022-10-05	10.500	10.500	10.500	10.500	9.433	28
2022-10-04	10.100	10.100	10.100	10.100	9.074	0
2022-10-03	10.100	10.100	10.100	10.100	9.074	0
2022-09-30	10.100	10.100	10.100	10.100	9.074	0
2022-09-29	10.100	10.100	10.100	10.100	8.916	0
2022-09-28	10.100	10.100	10.100	10.100	8.916	0
2022-09-27	10.100	10.100	10.100	10.100	8.916	0
2022-09-26	10.100	10.100	10.100	10.100	8.916	0
2022-09-23	10.500	10.500	10.100	10.100	8.916	6,783
2022-09-21	10.500	10.500	10.500	10.500	9.269	0
2022-09-20	10.990	10.990	10.500	10.500	9.269	2,031
2022-09-19	11.000	11.000	11.000	11.000	9.710	0
2022-09-16	11.000	11.000	11.000	11.000	9.710	0
2022-09-15	11.000	11.000	11.000	11.000	9.710	0
2022-09-14	11.000	11.000	11.000	11.000	9.710	0
2022-09-13	11.000	11.000	11.000	11.000	9.710	249
2022-09-12	11.000	11.000	11.000	11.000	9.710	35
2022-09-09	11.500	11.500	11.500	11.500	10.152	0
2022-09-08	11.500	11.500	11.500	11.500	10.152	0
2022-09-07	11.500	11.500	11.500	11.500	10.152	0
2022-09-06	11.500	11.500	11.500	11.500	10.152	0
2022-09-05	11.500	11.500	11.500	11.500	10.152	0
2022-09-02	11.500	11.500	11.500	11.500	10.152	0
2022-09-01	11.500	11.500	11.500	11.500	10.152	0
2022-08-31	11.500	11.500	11.500	11.500	10.152	0
2022-08-30	11.500	11.500	11.500	11.500	10.152	0
2022-08-29	11.700	11.700	11.500	11.500	10.152	1,002
2022-08-26	12.150	12.150	12.150	12.150	10.726	0
2022-08-25	12.150	12.150	12.150	12.150	10.726	0
2022-08-24	12.150	12.150	12.150	12.150	10.726	0
2022-08-23	12.150	12.150	12.150	12.150	10.726	0
2022-08-22	12.150	12.150	12.150	12.150	10.726	0
2022-08-19	12.150	12.150	12.150	12.150	10.726	0
2022-08-18	12.150	12.150	12.150	12.150	10.726	0
2022-08-17	12.150	12.150	12.150	12.150	10.726	0
2022-08-16	12.150	12.150	12.150	12.150	10.726	0
2022-08-15	12.150	12.150	12.150	12.150	10.726	0
2022-08-12	12.150	12.150	12.150	12.150	10.726	0
2022-08-11	12.150	12.150	12.150	12.150	10.726	0
2022-08-10	12.150	12.150	12.150	12.150	10.726	0
2022-08-09	12.150	12.150	12.150	12.150	10.726	0
2022-08-08	12.150	12.150	12.150	12.150	10.726	68
2022-08-05	11.800	11.800	11.800	11.800	10.417	0
2022-08-04	11.800	11.800	11.800	11.800	10.417	0
2022-08-03	11.800	11.800	11.800	11.800	10.417	0
2022-08-02	11.800	11.800	11.800	11.800	10.417	0
2022-08-01	11.800	11.800	11.800	11.800	10.417	0
2022-07-29	11.800	11.800	11.800	11.800	10.417	0
2022-07-28	11.800	11.800	11.800	11.800	10.417	0
2022-07-27	11.800	11.800	11.800	11.800	10.417	0
2022-07-26	11.800	11.800	11.800	11.800	10.417	0
2022-07-25	11.800	11.800	11.800	11.800	10.417	0
2022-07-22	11.800	11.800	11.800	11.800	10.417	0
2022-07-21	11.800	11.800	11.800	11.800	10.417	0
2022-07-20	11.800	11.800	11.800	11.800	10.417	0
2022-07-19	11.800	11.800	11.800	11.800	10.417	160

← NewerPage 18 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.