Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	13.500	13.500	13.500	13.500	12.991	0
2025-05-21	13.500	13.500	13.500	13.500	12.991	0
2025-05-20	13.500	13.500	13.500	13.500	12.991	0
2025-05-19	13.500	13.500	13.500	13.500	12.991	0
2025-05-16	13.500	13.500	13.500	13.500	12.991	0
2025-05-15	13.500	13.500	13.500	13.500	12.991	0
2025-05-14	13.500	13.500	13.500	13.500	12.991	0
2025-05-13	13.500	13.500	13.500	13.500	12.991	0
2025-05-12	13.500	13.500	13.500	13.500	12.991	0
2025-05-09	13.500	13.500	13.500	13.500	12.991	0
2025-05-08	13.500	13.500	13.500	13.500	12.991	0
2025-05-07	13.500	13.500	13.500	13.500	12.991	0
2025-05-06	13.500	13.500	13.500	13.500	12.991	0
2025-05-05	13.500	13.500	13.500	13.500	12.991	0
2025-05-02	13.500	13.500	13.500	13.500	12.991	0
2025-05-01	13.500	13.500	13.500	13.500	12.991	0
2025-04-30	13.500	13.500	13.500	13.500	12.991	0
2025-04-29	13.500	13.500	13.490	13.500	12.991	281
2025-04-28	13.500	13.500	13.500	13.500	12.991	0
2025-04-24	13.500	13.500	13.500	13.500	12.991	0
2025-04-23	13.500	13.500	13.500	13.500	12.991	0
2025-04-22	13.500	13.500	13.500	13.500	12.891	1
2025-04-17	13.590	13.590	13.590	13.590	12.977	1
2025-04-16	13.600	13.600	13.600	13.600	12.987	0
2025-04-15	13.550	13.600	13.550	13.600	12.987	55
2025-04-14	13.570	13.570	13.570	13.570	12.958	0
2025-04-11	13.600	13.600	13.570	13.570	12.958	2
2025-04-10	13.730	13.730	13.730	13.730	13.111	1
2025-04-09	13.760	13.760	13.760	13.760	13.140	0
2025-04-08	13.760	13.760	13.760	13.760	13.140	0
2025-04-07	13.760	13.760	13.760	13.760	13.140	3
2025-04-04	13.760	13.760	13.760	13.760	13.140	1
2025-04-03	13.790	13.790	13.790	13.790	13.168	1
2025-04-02	13.850	13.850	13.850	13.850	13.226	0
2025-04-01	13.850	13.850	13.850	13.850	13.226	0
2025-03-31	13.850	13.850	13.850	13.850	13.226	300
2025-03-28	13.860	13.860	13.860	13.860	13.235	1
2025-03-27	13.870	13.870	13.870	13.870	13.245	1
2025-03-26	13.880	13.880	13.880	13.880	13.254	0
2025-03-25	13.880	13.880	13.880	13.880	13.254	0
2025-03-24	13.880	13.880	13.880	13.880	13.254	0
2025-03-21	13.880	13.880	13.880	13.880	13.254	1
2025-03-20	13.880	13.880	13.880	13.880	13.254	1
2025-03-19	13.890	13.890	13.890	13.890	13.264	0
2025-03-18	13.890	13.890	13.890	13.890	13.264	0
2025-03-17	13.890	13.890	13.890	13.890	13.264	1
2025-03-14	13.890	13.890	13.890	13.890	13.264	5
2025-03-13	13.890	13.890	13.890	13.890	13.264	1
2025-03-12	13.890	13.890	13.890	13.890	13.264	0
2025-03-11	13.890	13.890	13.890	13.890	13.264	0
2025-03-10	13.890	13.890	13.890	13.890	13.264	40
2025-03-07	13.890	13.890	13.890	13.890	13.264	1
2025-03-06	13.900	13.900	13.900	13.900	13.273	1
2025-03-05	13.900	13.900	13.900	13.900	13.273	0
2025-03-04	13.900	13.900	13.900	13.900	13.273	0
2025-03-03	13.900	13.900	13.900	13.900	13.273	0
2025-02-28	13.900	13.900	13.900	13.900	13.273	71
2025-02-27	13.900	13.900	13.900	13.900	13.273	1
2025-02-26	13.900	13.900	13.900	13.900	13.273	0
2025-02-25	13.900	13.900	13.900	13.900	13.273	0

← NewerPage 7 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.