Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	10.300	10.300	10.300	10.300	8.890	0
2022-04-20	10.300	10.300	10.300	10.300	8.890	0
2022-04-19	10.300	10.300	10.300	10.300	8.890	0
2022-04-14	10.300	10.300	10.300	10.300	8.890	0
2022-04-13	10.300	10.300	10.300	10.300	8.890	0
2022-04-12	10.300	10.300	10.300	10.300	8.890	0
2022-04-11	10.300	10.300	10.300	10.300	8.890	0
2022-04-08	10.300	10.300	10.300	10.300	8.890	0
2022-04-07	10.300	10.300	10.300	10.300	8.890	0
2022-04-06	10.300	10.300	10.300	10.300	8.890	0
2022-04-05	10.300	10.300	10.300	10.300	8.890	0
2022-04-04	10.300	10.300	10.300	10.300	8.890	769
2022-04-01	10.090	10.090	10.090	10.090	8.709	0
2022-03-31	10.090	10.090	10.090	10.090	8.709	0
2022-03-30	10.090	10.090	10.090	10.090	8.709	0
2022-03-29	10.090	10.090	10.090	10.090	8.709	0
2022-03-28	10.090	10.090	10.090	10.090	8.709	0
2022-03-25	10.090	10.090	10.090	10.090	8.709	61
2022-03-24	9.990	9.990	9.990	9.990	8.622	0
2022-03-23	9.990	9.990	9.990	9.990	8.622	0
2022-03-22	9.990	9.990	9.990	9.990	8.622	0
2022-03-21	9.990	9.990	9.990	9.990	8.622	0
2022-03-18	9.990	9.990	9.990	9.990	8.622	0
2022-03-17	9.990	9.990	9.990	9.990	8.622	104
2022-03-16	9.990	9.990	9.990	9.990	8.622	241
2022-03-15	9.980	9.990	9.980	9.990	8.622	2,003
2022-03-14	9.410	9.410	9.410	9.410	8.122	0
2022-03-11	9.410	9.410	9.410	9.410	8.122	0
2022-03-10	9.410	9.410	9.410	9.410	8.122	0
2022-03-09	9.410	9.410	9.410	9.410	8.122	0
2022-03-08	9.410	9.410	9.410	9.410	8.122	0
2022-03-07	9.410	9.410	9.410	9.410	8.122	0
2022-03-04	9.410	9.410	9.410	9.410	8.122	0
2022-03-03	9.410	9.410	9.410	9.410	8.122	0
2022-03-02	9.410	9.410	9.410	9.410	8.122	0
2022-03-01	9.410	9.410	9.410	9.410	8.122	0
2022-02-28	9.410	9.410	9.410	9.410	8.122	0
2022-02-25	9.410	9.410	9.410	9.410	8.122	0
2022-02-24	9.410	9.410	9.410	9.410	8.122	3,900
2022-02-23	9.320	9.320	9.320	9.320	8.044	0
2022-02-22	9.320	9.320	9.320	9.320	8.044	0
2022-02-21	9.320	9.320	9.320	9.320	8.044	0
2022-02-18	9.320	9.320	9.320	9.320	8.044	0
2022-02-17	9.320	9.320	9.320	9.320	8.044	0
2022-02-16	9.320	9.320	9.320	9.320	8.044	0
2022-02-15	9.320	9.320	9.320	9.320	8.044	0
2022-02-14	9.320	9.320	9.320	9.320	8.044	0
2022-02-11	9.320	9.320	9.320	9.320	8.044	30
2022-02-10	9.300	9.300	9.300	9.300	8.027	0
2022-02-09	9.300	9.300	9.300	9.300	8.027	0
2022-02-08	9.300	9.300	9.300	9.300	8.027	0
2022-02-07	9.300	9.300	9.300	9.300	8.027	0
2022-02-04	9.300	9.300	9.300	9.300	8.027	0
2022-02-03	9.300	9.300	9.300	9.300	8.027	0
2022-02-02	9.300	9.300	9.300	9.300	8.027	0
2022-02-01	9.300	9.300	9.300	9.300	8.027	0
2022-01-31	9.300	9.300	9.300	9.300	8.027	0
2022-01-28	9.300	9.300	9.300	9.300	8.027	0
2022-01-27	9.300	9.300	9.300	9.300	8.027	111
2022-01-25	9.290	9.290	9.290	9.290	8.018	0

← NewerPage 20 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.