Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	13.900	13.900	13.900	13.900	13.376	0
2025-08-14	13.900	13.900	13.900	13.900	13.376	0
2025-08-13	13.900	13.900	13.900	13.900	13.376	0
2025-08-12	13.900	13.900	13.900	13.900	13.376	0
2025-08-11	13.900	13.900	13.900	13.900	13.376	0
2025-08-08	13.900	13.900	13.900	13.900	13.376	0
2025-08-07	13.900	13.900	13.900	13.900	13.376	0
2025-08-06	13.900	13.900	13.900	13.900	13.376	0
2025-08-05	13.900	13.900	13.900	13.900	13.376	0
2025-08-04	13.900	13.900	13.900	13.900	13.376	70
2025-08-01	14.000	14.000	14.000	14.000	13.473	42
2025-07-31	14.970	14.970	14.970	14.970	14.406	1
2025-07-30	14.970	14.970	14.970	14.970	14.406	0
2025-07-29	14.970	14.970	14.970	14.970	14.406	0
2025-07-28	14.970	14.970	14.970	14.970	14.406	0
2025-07-25	14.970	14.970	14.970	14.970	14.406	2
2025-07-24	14.970	14.970	14.970	14.970	14.406	1
2025-07-23	14.950	14.970	14.950	14.970	14.406	106
2025-07-22	14.970	14.970	14.970	14.970	14.406	0
2025-07-21	14.970	14.970	14.970	14.970	14.406	0
2025-07-18	14.970	14.970	14.970	14.970	14.406	1
2025-07-17	14.970	14.970	14.970	14.970	14.406	1
2025-07-16	15.000	15.000	15.000	15.000	14.435	0
2025-07-15	14.680	15.000	14.680	15.000	14.435	594
2025-07-14	14.680	14.680	14.680	14.680	14.127	0
2025-07-11	14.680	14.680	14.680	14.680	14.127	1
2025-07-10	14.650	14.650	14.650	14.650	14.098	1
2025-07-09	14.690	14.690	14.690	14.690	14.137	35
2025-07-08	14.690	14.690	14.690	14.690	14.137	0
2025-07-07	14.690	14.690	14.690	14.690	14.137	0
2025-07-04	14.690	14.690	14.690	14.690	14.137	1
2025-07-03	14.690	14.690	14.690	14.690	14.137	1
2025-07-02	14.690	14.690	14.690	14.690	14.137	0
2025-07-01	14.690	14.690	14.690	14.690	14.137	0
2025-06-30	14.690	14.690	14.690	14.690	14.137	0
2025-06-27	14.690	14.690	14.690	14.690	14.137	1
2025-06-26	14.990	14.990	14.990	14.990	14.425	1
2025-06-25	14.990	14.990	14.990	14.990	14.425	0
2025-06-24	14.990	14.990	14.990	14.990	14.425	0
2025-06-23	14.990	14.990	14.990	14.990	14.425	1
2025-06-20	15.000	15.000	15.000	15.000	14.435	1
2025-06-19	15.000	15.000	15.000	15.000	14.435	0
2025-06-18	15.000	15.000	15.000	15.000	14.435	41
2025-06-17	14.690	14.690	14.690	14.690	14.137	0
2025-06-16	14.690	14.690	14.690	14.690	14.137	0
2025-06-13	14.690	14.690	14.690	14.690	14.137	0
2025-06-12	14.690	14.690	14.690	14.690	14.137	0
2025-06-11	14.690	14.690	14.690	14.690	14.137	0
2025-06-10	14.690	14.690	14.690	14.690	14.137	793
2025-06-06	14.690	14.690	14.690	14.690	14.137	490
2025-06-05	13.520	13.520	13.520	13.520	13.011	0
2025-06-04	13.520	13.520	13.520	13.520	13.011	0
2025-06-03	13.520	13.520	13.520	13.520	13.011	0
2025-06-02	13.520	13.520	13.520	13.520	13.011	0
2025-05-30	13.520	13.520	13.520	13.520	13.011	1
2025-05-29	13.520	13.520	13.520	13.520	13.011	1
2025-05-28	13.520	13.520	13.520	13.520	13.011	0
2025-05-27	13.520	13.520	13.520	13.520	13.011	2
2025-05-26	13.500	13.520	13.400	13.520	13.011	103
2025-05-23	13.500	13.500	13.500	13.500	12.991	0

← NewerPage 6 of 22 · 1,265 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.