Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	9.540	9.540	9.540	9.540	9.442	0
2026-07-27	9.540	9.540	9.540	9.540	9.442	0
2026-07-24	9.540	9.540	9.540	9.540	9.442	0
2026-07-23	9.540	9.540	9.540	9.540	9.442	0
2026-07-22	9.530	9.540	9.530	9.540	9.442	617
2026-07-21	9.530	9.530	9.530	9.530	9.432	32
2026-07-20	9.530	9.530	9.530	9.530	9.432	0
2026-07-17	9.890	9.890	9.530	9.530	9.432	419
2026-07-16	9.890	9.890	9.890	9.890	9.788	0
2026-07-15	9.890	9.890	9.890	9.890	9.788	0
2026-07-14	9.890	9.890	9.890	9.890	9.788	0
2026-07-13	10.050	10.050	9.890	9.890	9.788	1,099
2026-07-10	10.040	10.040	10.040	10.040	9.937	1
2026-07-09	10.040	10.040	10.040	10.040	9.937	1
2026-07-08	10.050	10.050	10.050	10.050	9.947	0
2026-07-07	10.050	10.050	10.050	10.050	9.947	0
2026-07-06	10.050	10.050	10.050	10.050	9.947	52
2026-07-03	10.050	10.050	10.050	10.050	9.947	3
2026-07-02	10.050	10.050	10.050	10.050	9.947	551
2026-07-01	10.050	10.050	10.050	10.050	9.947	0
2026-06-30	10.050	10.050	10.050	10.050	9.947	2,401
2026-06-29	10.000	10.000	10.000	10.000	9.897	0
2026-06-26	10.000	10.000	10.000	10.000	9.897	0
2026-06-25	10.000	10.000	10.000	10.000	9.897	0
2026-06-24	11.000	11.000	10.000	10.000	9.897	304
2026-06-23	11.000	11.000	11.000	11.000	10.887	0
2026-06-22	11.000	11.000	11.000	11.000	10.887	0
2026-06-19	11.000	11.000	11.000	11.000	10.887	0
2026-06-18	11.000	11.000	11.000	11.000	10.887	0
2026-06-17	11.000	11.000	11.000	11.000	10.887	0
2026-06-16	11.000	11.000	11.000	11.000	10.887	200
2026-06-15	11.000	11.000	11.000	11.000	10.887	0
2026-06-12	11.000	11.000	11.000	11.000	10.887	0
2026-06-11	11.000	11.000	11.000	11.000	10.887	0
2026-06-10	11.000	11.000	11.000	11.000	10.887	0
2026-06-09	11.000	11.000	11.000	11.000	10.887	0
2026-06-05	11.000	11.000	11.000	11.000	10.887	0
2026-06-04	11.000	11.000	11.000	11.000	10.887	0
2026-06-03	11.000	11.000	11.000	11.000	10.887	0
2026-06-02	11.000	11.000	11.000	11.000	10.887	0
2026-06-01	11.000	11.000	11.000	11.000	10.887	0
2026-05-29	11.000	11.000	11.000	11.000	10.887	3
2026-05-28	11.000	11.000	11.000	11.000	10.887	0
2026-05-27	11.000	11.000	11.000	11.000	10.887	0
2026-05-26	11.000	11.000	11.000	11.000	10.887	352
2026-05-25	11.300	11.300	11.000	11.000	10.887	1,121
2026-05-22	10.700	10.700	10.700	10.700	10.590	0
2026-05-21	10.700	10.700	10.700	10.700	10.590	0
2026-05-20	10.700	10.700	10.700	10.700	10.590	0
2026-05-19	10.700	10.700	10.700	10.700	10.590	0
2026-05-18	10.700	10.700	10.700	10.700	10.590	0
2026-05-15	10.700	10.700	10.700	10.700	10.590	0
2026-05-14	10.700	10.700	10.700	10.700	10.590	0
2026-05-13	10.700	10.700	10.700	10.700	10.590	0
2026-05-12	10.700	10.700	10.700	10.700	10.590	0
2026-05-11	10.700	10.700	10.700	10.700	10.590	0
2026-05-08	10.700	10.700	10.700	10.700	10.590	0
2026-05-07	10.700	10.700	10.700	10.700	10.590	0
2026-05-06	10.700	10.700	10.700	10.700	10.590	0
2026-05-05	10.700	10.700	10.700	10.700	10.590	0

← NewerPage 2 of 5 · 255 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.