Steamships Trading Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 13.800 | 13.800 | 13.800 | 13.800 | 13.178 | 199 |
| 2024-11-25 | 13.800 | 13.800 | 13.800 | 13.800 | 13.178 | 1 |
| 2024-11-22 | 13.800 | 13.800 | 13.800 | 13.800 | 13.178 | 0 |
| 2024-11-21 | 13.800 | 13.800 | 13.800 | 13.800 | 13.178 | 0 |
| 2024-11-20 | 13.800 | 13.800 | 13.800 | 13.800 | 13.178 | 0 |
| 2024-11-19 | 13.800 | 13.800 | 13.800 | 13.800 | 13.178 | 0 |
| 2024-11-18 | 13.800 | 13.800 | 13.800 | 13.800 | 13.178 | 0 |
| 2024-11-15 | 13.850 | 13.850 | 13.800 | 13.800 | 13.178 | 1,200 |
| 2024-11-14 | 13.990 | 13.990 | 13.850 | 13.850 | 13.226 | 1,077 |
| 2024-11-13 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-11-12 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-11-11 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 20 |
| 2024-11-08 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 300 |
| 2024-11-07 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-11-06 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-11-05 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 1,000 |
| 2024-11-04 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 2,278 |
| 2024-11-01 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-31 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-30 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-29 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-28 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-25 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-24 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-23 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-22 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-21 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-18 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-17 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-16 | 14.010 | 14.010 | 14.000 | 14.000 | 13.369 | 445 |
| 2024-10-15 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 228 |
| 2024-10-14 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-11 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 2 |
| 2024-10-10 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-09 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-08 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-07 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-04 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 0 |
| 2024-10-03 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 224 |
| 2024-10-02 | 14.000 | 14.000 | 14.000 | 14.000 | 13.369 | 34 |
| 2024-10-01 | 13.850 | 13.850 | 13.850 | 13.850 | 13.226 | 1 |
| 2024-09-30 | 13.850 | 13.850 | 13.850 | 13.850 | 13.226 | 0 |
| 2024-09-27 | 13.850 | 13.850 | 13.850 | 13.850 | 13.103 | 0 |
| 2024-09-26 | 13.790 | 13.850 | 13.790 | 13.850 | 13.103 | 1,555 |
| 2024-09-25 | 13.850 | 13.850 | 13.850 | 13.850 | 13.103 | 0 |
| 2024-09-24 | 13.850 | 13.850 | 13.850 | 13.850 | 13.103 | 0 |
| 2024-09-23 | 13.850 | 13.850 | 13.850 | 13.850 | 13.103 | 1 |
| 2024-09-20 | 13.750 | 13.750 | 13.750 | 13.750 | 13.008 | 0 |
| 2024-09-19 | 13.750 | 13.750 | 13.750 | 13.750 | 13.008 | 0 |
| 2024-09-18 | 13.750 | 13.750 | 13.750 | 13.750 | 13.008 | 0 |
| 2024-09-17 | 13.760 | 13.760 | 13.750 | 13.750 | 13.008 | 2,337 |
| 2024-09-16 | 14.000 | 14.000 | 14.000 | 14.000 | 13.245 | 0 |
| 2024-09-13 | 14.000 | 14.000 | 14.000 | 14.000 | 13.245 | 1 |
| 2024-09-12 | 14.000 | 14.000 | 14.000 | 14.000 | 13.245 | 1 |
| 2024-09-11 | 14.000 | 14.000 | 14.000 | 14.000 | 13.245 | 0 |
| 2024-09-10 | 14.000 | 14.000 | 14.000 | 14.000 | 13.245 | 0 |
| 2024-09-09 | 14.000 | 14.000 | 14.000 | 14.000 | 13.245 | 0 |
| 2024-09-06 | 14.000 | 14.000 | 14.000 | 14.000 | 13.245 | 1 |
| 2024-09-05 | 14.000 | 14.000 | 14.000 | 14.000 | 13.245 | 2,197 |
| 2024-09-04 | 14.000 | 14.000 | 14.000 | 14.000 | 13.245 | 0 |
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.