Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	13.900	13.900	13.900	13.900	13.273	0
2025-02-21	13.900	13.900	13.900	13.900	13.273	1
2025-02-20	13.900	13.900	13.900	13.900	13.273	1
2025-02-19	13.900	13.900	13.900	13.900	13.273	0
2025-02-18	13.900	13.900	13.900	13.900	13.273	0
2025-02-17	13.900	13.900	13.900	13.900	13.273	0
2025-02-14	13.900	13.900	13.900	13.900	13.273	1
2025-02-13	13.900	13.900	13.900	13.900	13.273	1
2025-02-12	13.900	13.900	13.900	13.900	13.273	1
2025-02-11	13.900	13.900	13.900	13.900	13.273	0
2025-02-10	13.900	13.900	13.900	13.900	13.273	0
2025-02-07	13.900	13.900	13.900	13.900	13.273	0
2025-02-06	13.950	13.950	13.900	13.900	13.273	390
2025-02-05	13.900	13.900	13.900	13.900	13.273	0
2025-02-04	13.900	13.900	13.900	13.900	13.273	0
2025-02-03	13.900	13.900	13.900	13.900	13.273	11
2025-01-31	13.900	13.900	13.900	13.900	13.273	1
2025-01-30	13.900	13.900	13.900	13.900	13.273	1
2025-01-29	13.900	13.900	13.900	13.900	13.273	0
2025-01-28	13.900	13.900	13.900	13.900	13.273	0
2025-01-24	13.900	13.900	13.900	13.900	13.273	1
2025-01-23	13.900	13.900	13.900	13.900	13.273	1
2025-01-22	13.900	13.900	13.900	13.900	13.273	1
2025-01-21	13.900	13.900	13.900	13.900	13.273	0
2025-01-20	13.900	13.900	13.900	13.900	13.273	109
2025-01-17	13.650	13.650	13.650	13.650	13.035	0
2025-01-16	13.650	13.650	13.650	13.650	13.035	2
2025-01-15	13.650	13.650	13.650	13.650	13.035	0
2025-01-14	13.650	13.650	13.650	13.650	13.035	0
2025-01-13	13.650	13.650	13.650	13.650	13.035	0
2025-01-10	13.650	13.650	13.650	13.650	13.035	0
2025-01-09	13.650	13.650	13.650	13.650	13.035	0
2025-01-08	13.650	13.650	13.650	13.650	13.035	0
2025-01-07	13.650	13.650	13.650	13.650	13.035	0
2025-01-06	13.650	13.650	13.650	13.650	13.035	191
2025-01-03	13.800	13.800	13.800	13.800	13.178	0
2025-01-02	13.800	13.800	13.800	13.800	13.178	0
2024-12-31	13.800	13.800	13.800	13.800	13.178	0
2024-12-30	13.800	13.800	13.800	13.800	13.178	1
2024-12-27	13.800	13.800	13.800	13.800	13.178	0
2024-12-24	13.800	13.800	13.800	13.800	13.178	0
2024-12-23	13.800	13.800	13.800	13.800	13.178	0
2024-12-20	13.800	13.800	13.800	13.800	13.178	0
2024-12-19	13.800	13.800	13.800	13.800	13.178	0
2024-12-18	13.800	13.800	13.800	13.800	13.178	0
2024-12-17	13.800	13.800	13.800	13.800	13.178	0
2024-12-16	13.800	13.800	13.800	13.800	13.178	0
2024-12-13	13.800	13.800	13.800	13.800	13.178	0
2024-12-12	13.800	13.800	13.800	13.800	13.178	0
2024-12-11	13.800	13.800	13.800	13.800	13.178	0
2024-12-10	13.800	13.800	13.800	13.800	13.178	0
2024-12-09	13.800	13.800	13.800	13.800	13.178	100
2024-12-06	13.900	13.900	13.900	13.900	13.273	1
2024-12-05	13.900	13.900	13.900	13.900	13.273	1
2024-12-04	13.900	13.900	13.900	13.900	13.273	0
2024-12-03	13.900	13.900	13.900	13.900	13.273	0
2024-12-02	13.900	13.900	13.900	13.900	13.273	0
2024-11-29	13.900	13.900	13.900	13.900	13.273	2
2024-11-28	13.800	13.800	13.800	13.800	13.178	0
2024-11-27	13.800	13.800	13.800	13.800	13.178	0

← NewerPage 8 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.