Steamships Trading Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 11.000 | 11.000 | 11.000 | 11.000 | 10.692 | 0 |
| 2025-11-06 | 11.250 | 11.250 | 11.000 | 11.000 | 10.692 | 129 |
| 2025-11-05 | 11.260 | 11.260 | 11.100 | 11.100 | 10.789 | 878 |
| 2025-11-04 | 11.100 | 11.110 | 11.070 | 11.100 | 10.789 | 1,319 |
| 2025-11-03 | 11.960 | 11.960 | 11.960 | 11.960 | 11.625 | 0 |
| 2025-10-31 | 11.750 | 11.960 | 11.750 | 11.960 | 11.625 | 251 |
| 2025-10-30 | 11.750 | 11.750 | 11.750 | 11.750 | 11.421 | 1 |
| 2025-10-29 | 11.750 | 11.750 | 11.750 | 11.750 | 11.421 | 0 |
| 2025-10-28 | 11.750 | 11.750 | 11.750 | 11.750 | 11.421 | 0 |
| 2025-10-27 | 11.750 | 11.750 | 11.750 | 11.750 | 11.421 | 25 |
| 2025-10-24 | 11.750 | 11.750 | 11.750 | 11.750 | 11.421 | 2 |
| 2025-10-23 | 11.850 | 11.860 | 11.800 | 11.800 | 11.469 | 149 |
| 2025-10-22 | 11.800 | 11.800 | 11.800 | 11.800 | 11.469 | 0 |
| 2025-10-21 | 11.800 | 11.800 | 11.800 | 11.800 | 11.469 | 932 |
| 2025-10-20 | 11.960 | 12.040 | 11.960 | 12.040 | 11.703 | 17,012 |
← NewerPage 5 of 5 · 255 trading days
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.