Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	12.020	12.020	12.020	12.020	10.611	0
2022-07-15	12.020	12.020	12.020	12.020	10.611	0
2022-07-14	12.020	12.020	12.020	12.020	10.611	0
2022-07-13	12.020	12.020	12.020	12.020	10.611	0
2022-07-12	12.020	12.020	12.020	12.020	10.611	0
2022-07-11	12.020	12.020	12.020	12.020	10.611	0
2022-07-08	12.020	12.020	12.020	12.020	10.611	0
2022-07-07	12.020	12.020	12.020	12.020	10.611	0
2022-07-06	12.020	12.020	12.020	12.020	10.611	0
2022-07-05	12.050	12.050	12.020	12.020	10.611	185
2022-07-04	12.000	12.000	12.000	12.000	10.593	0
2022-07-01	12.000	12.000	12.000	12.000	10.593	300
2022-06-30	12.000	12.000	12.000	12.000	10.593	0
2022-06-29	12.000	12.000	12.000	12.000	10.593	0
2022-06-28	12.000	12.000	12.000	12.000	10.593	0
2022-06-27	12.000	12.000	12.000	12.000	10.593	0
2022-06-24	12.000	12.000	12.000	12.000	10.593	2,125
2022-06-23	12.000	12.000	12.000	12.000	10.593	0
2022-06-22	12.000	12.000	12.000	12.000	10.593	0
2022-06-21	12.000	12.000	12.000	12.000	10.593	0
2022-06-20	12.000	12.000	12.000	12.000	10.593	100
2022-06-17	12.900	12.900	12.900	12.900	11.388	0
2022-06-16	12.900	12.900	12.900	12.900	11.388	0
2022-06-15	12.900	12.900	12.900	12.900	11.388	0
2022-06-14	12.900	12.900	12.900	12.900	11.388	100
2022-06-10	12.080	12.080	12.080	12.080	10.664	0
2022-06-09	12.080	12.080	12.080	12.080	10.664	0
2022-06-08	12.080	12.080	12.080	12.080	10.664	586
2022-06-07	12.080	12.080	12.080	12.080	10.664	1,000
2022-06-06	12.080	12.080	12.000	12.000	10.593	2,062
2022-06-03	12.000	12.000	12.000	12.000	10.593	0
2022-06-02	12.150	12.210	12.000	12.000	10.593	4,112
2022-06-01	12.100	12.100	12.100	12.100	10.681	0
2022-05-31	12.100	12.100	12.100	12.100	10.681	0
2022-05-30	12.100	12.100	12.100	12.100	10.681	0
2022-05-27	12.100	12.100	12.100	12.100	10.681	0
2022-05-26	12.100	12.100	12.100	12.100	10.681	0
2022-05-25	12.100	12.100	12.100	12.100	10.681	0
2022-05-24	12.100	12.100	12.100	12.100	10.681	0
2022-05-23	12.000	12.100	12.000	12.100	10.681	832
2022-05-20	11.600	12.000	11.600	12.000	10.593	2,183
2022-05-19	11.100	11.100	11.100	11.100	9.799	0
2022-05-18	11.100	11.100	11.100	11.100	9.799	0
2022-05-17	11.000	11.100	11.000	11.100	9.799	3,930
2022-05-16	10.500	10.500	10.500	10.500	9.269	0
2022-05-13	10.500	10.500	10.500	10.500	9.269	0
2022-05-12	10.500	10.500	10.500	10.500	9.269	0
2022-05-11	10.500	10.500	10.500	10.500	9.269	300
2022-05-10	11.000	11.000	11.000	11.000	9.710	0
2022-05-09	11.000	11.000	11.000	11.000	9.710	0
2022-05-06	11.020	11.020	11.000	11.000	9.710	1,796
2022-05-05	11.000	11.000	11.000	11.000	9.710	0
2022-05-04	11.000	11.000	11.000	11.000	9.710	0
2022-05-03	11.000	11.000	11.000	11.000	9.710	0
2022-05-02	11.000	11.000	11.000	11.000	9.710	0
2022-04-29	11.000	11.000	11.000	11.000	9.710	1
2022-04-28	10.900	10.920	10.900	10.920	9.640	266
2022-04-27	10.300	10.300	10.300	10.300	8.890	0
2022-04-26	10.300	10.300	10.300	10.300	8.890	0
2022-04-22	10.300	10.300	10.300	10.300	8.890	0

← NewerPage 19 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.