Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	10.700	10.700	10.700	10.700	10.400	78
2026-02-04	10.700	10.700	10.700	10.700	10.400	15
2026-02-03	10.500	10.500	10.500	10.500	10.206	0
2026-02-02	10.990	10.990	10.500	10.500	10.206	51
2026-01-30	10.500	10.500	10.500	10.500	10.206	0
2026-01-29	10.440	10.500	10.440	10.500	10.206	2
2026-01-28	10.510	10.510	10.510	10.510	10.216	57
2026-01-27	10.500	10.500	10.500	10.500	10.206	0
2026-01-23	10.500	10.500	10.500	10.500	10.206	0
2026-01-22	10.500	10.500	10.500	10.500	10.206	53
2026-01-21	10.500	10.500	10.500	10.500	10.206	0
2026-01-20	10.500	10.500	10.500	10.500	10.206	46
2026-01-19	10.000	10.000	10.000	10.000	9.720	0
2026-01-16	10.000	10.000	10.000	10.000	9.720	0
2026-01-15	10.000	10.000	10.000	10.000	9.720	0
2026-01-14	10.000	10.000	10.000	10.000	9.720	0
2026-01-13	10.000	10.000	10.000	10.000	9.720	0
2026-01-12	10.000	10.000	10.000	10.000	9.720	0
2026-01-09	10.000	10.000	10.000	10.000	9.720	0
2026-01-08	10.000	10.000	10.000	10.000	9.720	0
2026-01-07	10.000	10.000	10.000	10.000	9.720	0
2026-01-06	10.010	10.010	10.000	10.000	9.720	36
2026-01-05	10.010	10.010	10.010	10.010	9.730	0
2026-01-02	10.010	10.010	10.010	10.010	9.730	0
2025-12-31	10.010	10.010	10.010	10.010	9.730	0
2025-12-30	10.010	10.010	10.010	10.010	9.730	1
2025-12-29	10.060	10.060	10.060	10.060	9.778	1
2025-12-24	10.230	10.230	10.230	10.230	9.943	0
2025-12-23	10.230	10.230	10.230	10.230	9.943	0
2025-12-22	10.230	10.230	10.230	10.230	9.943	0
2025-12-19	10.250	10.250	10.230	10.230	9.943	50
2025-12-18	10.250	10.250	10.240	10.250	9.963	69
2025-12-17	10.250	10.250	10.250	10.250	9.963	0
2025-12-16	10.250	10.250	10.250	10.250	9.963	0
2025-12-15	10.300	10.300	10.250	10.250	9.963	387
2025-12-12	10.300	10.300	10.300	10.300	10.011	0
2025-12-11	10.300	10.300	10.300	10.300	10.011	0
2025-12-10	10.300	10.300	10.300	10.300	10.011	0
2025-12-09	10.300	10.300	10.300	10.300	10.011	0
2025-12-08	10.520	10.520	10.300	10.300	10.011	126
2025-12-05	10.520	10.520	10.520	10.520	10.225	0
2025-12-04	10.700	10.700	10.520	10.520	10.225	367
2025-12-03	10.300	10.300	10.300	10.300	10.011	0
2025-12-02	10.300	10.300	10.300	10.300	10.011	0
2025-12-01	10.300	10.300	10.300	10.300	10.011	0
2025-11-28	10.300	10.300	10.300	10.300	10.011	0
2025-11-27	10.300	10.300	10.300	10.300	10.011	0
2025-11-26	10.300	10.300	10.300	10.300	10.011	0
2025-11-25	10.300	10.300	10.300	10.300	10.011	8
2025-11-24	10.990	10.990	10.990	10.990	10.682	36
2025-11-21	10.990	10.990	10.990	10.990	10.682	1
2025-11-20	10.990	10.990	10.990	10.990	10.682	1
2025-11-19	10.990	10.990	10.990	10.990	10.682	0
2025-11-18	10.990	10.990	10.990	10.990	10.682	0
2025-11-17	10.990	10.990	10.990	10.990	10.682	27
2025-11-14	10.990	10.990	10.990	10.990	10.682	1
2025-11-13	10.990	10.990	10.990	10.990	10.682	1
2025-11-12	11.000	11.000	11.000	11.000	10.692	18
2025-11-11	11.000	11.000	11.000	11.000	10.692	1
2025-11-10	11.000	11.000	11.000	11.000	10.692	0

← NewerPage 4 of 22 · 1,269 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.