Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SST.AU stock page

Steamships Trading Company Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-199.2109.2109.2109.2109.2102
2026-10-169.2009.2009.2009.2009.2000
2026-10-159.2009.2009.2009.2009.2000
2026-10-149.2009.2009.2009.2009.200776
2026-10-139.1809.1809.1809.1809.1801,250
2026-10-129.1109.1109.1109.1109.1100
2026-10-099.1109.1109.1109.1109.1100
2026-10-089.1109.1109.1109.1109.110144
2026-10-079.0009.0009.0009.0009.0005,885
2026-10-069.0609.0609.0609.0609.0600
2026-10-059.0609.0609.0609.0609.0600
2026-10-029.0609.0609.0609.0609.0600
2026-10-019.0609.0609.0609.0608.96785
2026-09-309.0909.0909.0909.0908.9960
2026-09-299.0909.0909.0909.0908.9962
2026-09-289.0809.0809.0809.0808.9870
2026-09-259.0809.0809.0809.0808.9870
2026-09-249.1209.1209.0809.0808.9871,250
2026-09-239.1709.3209.1109.1109.0161,587
2026-09-229.7009.7009.7009.7009.6001
2026-09-219.7009.7009.7009.7009.6000
Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-020.0933 AUD
2026-04-230.1809 AUD
2025-10-030.1280 AUD
2025-04-230.1040 AUD
2024-09-300.1288 AUD
2024-04-240.2104 AUD
2023-09-290.1288 AUD
2023-04-270.2527 AUD
2022-09-300.1757 AUD
2022-04-280.2295 AUD
2021-10-010.1169 AUD
2021-04-290.2380 AUD
2020-04-290.2040 AUD
2019-09-050.0930 AUD
2019-04-290.4239 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.