Steamships Trading Company Ltd historical data

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

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
2025-10-17	11.960	11.960	11.960	11.960	11.625	849
2025-10-16	11.800	11.800	11.800	11.800	11.469	0
2025-10-15	11.950	11.950	11.800	11.800	11.469	999
2025-10-14	12.000	12.000	12.000	12.000	11.664	0
2025-10-13	12.000	12.000	12.000	12.000	11.664	43
2025-10-10	12.000	12.000	12.000	12.000	11.664	1,001
2025-10-09	12.040	12.040	12.040	12.040	11.703	0
2025-10-08	12.040	12.040	12.040	12.040	11.703	0
2025-10-07	12.000	12.040	12.000	12.040	11.703	924
2025-10-06	12.010	12.010	12.000	12.000	11.664	481
2025-10-03	12.010	12.260	12.000	12.010	11.673	2,175
2025-10-02	12.940	12.940	12.890	12.900	12.414	70
2025-10-01	13.330	13.330	13.330	13.330	12.828	0
2025-09-30	13.330	13.330	13.330	13.330	12.828	1
2025-09-29	13.330	13.330	13.330	13.330	12.828	0
2025-09-26	13.330	13.330	13.330	13.330	12.828	1
2025-09-25	13.330	13.330	13.330	13.330	12.828	1
2025-09-24	13.330	13.330	13.330	13.330	12.828	1
2025-09-23	13.200	13.330	13.200	13.330	12.828	221
2025-09-22	13.000	13.000	12.750	12.750	12.270	121
2025-09-19	13.890	13.890	13.500	13.500	12.991	181
2025-09-18	13.890	13.890	13.890	13.890	13.367	1
2025-09-17	13.890	13.890	13.890	13.890	13.367	0
2025-09-16	13.890	13.890	13.890	13.890	13.367	500
2025-09-15	13.900	13.900	13.900	13.900	13.376	8
2025-09-12	13.900	13.900	13.900	13.900	13.376	1
2025-09-11	13.990	13.990	13.990	13.990	13.463	1
2025-09-10	14.000	14.000	14.000	14.000	13.473	0
2025-09-09	14.000	14.000	14.000	14.000	13.473	1
2025-09-08	13.890	13.890	13.890	13.890	13.367	71
2025-09-05	13.880	13.880	13.880	13.880	13.357	1
2025-09-04	13.880	13.880	13.880	13.880	13.357	1
2025-09-03	13.890	13.890	13.890	13.890	13.367	0
2025-09-02	13.890	13.890	13.890	13.890	13.367	1
2025-09-01	13.890	13.890	13.890	13.890	13.367	0
2025-08-29	13.890	13.890	13.890	13.890	13.367	0
2025-08-28	13.890	13.890	13.890	13.890	13.367	1
2025-08-27	13.900	13.900	13.900	13.900	13.376	0
2025-08-26	13.900	13.900	13.900	13.900	13.376	0
2025-08-25	13.900	13.900	13.900	13.900	13.376	607
2025-08-22	13.900	13.900	13.900	13.900	13.376	1
2025-08-21	13.900	13.900	13.900	13.900	13.376	1
2025-08-20	13.900	13.900	13.900	13.900	13.376	0
2025-08-19	13.900	13.900	13.900	13.900	13.376	0
2025-08-18	13.900	13.900	13.900	13.900	13.376	0

← NewerPage 5 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.