Steamships Trading Company Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9.210	9.210	9.210	9.210	9.210	2
2026-10-16	9.200	9.200	9.200	9.200	9.200	0
2026-10-15	9.200	9.200	9.200	9.200	9.200	0
2026-10-14	9.200	9.200	9.200	9.200	9.200	776
2026-10-13	9.180	9.180	9.180	9.180	9.180	1,250
2026-10-12	9.110	9.110	9.110	9.110	9.110	0
2026-10-09	9.110	9.110	9.110	9.110	9.110	0
2026-10-08	9.110	9.110	9.110	9.110	9.110	144
2026-10-07	9.000	9.000	9.000	9.000	9.000	5,885
2026-10-06	9.060	9.060	9.060	9.060	9.060	0
2026-10-05	9.060	9.060	9.060	9.060	9.060	0
2026-10-02	9.060	9.060	9.060	9.060	9.060	0
2026-10-01	9.060	9.060	9.060	9.060	8.967	85
2026-09-30	9.090	9.090	9.090	9.090	8.996	0
2026-09-29	9.090	9.090	9.090	9.090	8.996	2
2026-09-28	9.080	9.080	9.080	9.080	8.987	0
2026-09-25	9.080	9.080	9.080	9.080	8.987	0
2026-09-24	9.120	9.120	9.080	9.080	8.987	1,250
2026-09-23	9.170	9.320	9.110	9.110	9.016	1,587
2026-09-22	9.700	9.700	9.700	9.700	9.600	1
2026-09-21	9.700	9.700	9.700	9.700	9.600	0
2026-09-18	9.700	9.700	9.700	9.700	9.600	0
2026-09-17	9.700	9.700	9.700	9.700	9.600	0
2026-09-16	9.700	9.700	9.700	9.700	9.600	0
2026-09-15	9.110	9.700	9.110	9.700	9.600	1,475
2026-09-14	9.940	9.940	9.940	9.940	9.838	0
2026-09-11	9.940	9.940	9.940	9.940	9.838	3
2026-09-10	9.930	9.930	9.930	9.930	9.828	0
2026-09-09	9.930	9.930	9.930	9.930	9.828	10
2026-09-08	9.460	9.460	9.460	9.460	9.363	0
2026-09-07	9.000	9.460	9.000	9.460	9.363	772
2026-09-04	9.550	9.550	9.550	9.550	9.452	0
2026-09-03	9.550	9.550	9.550	9.550	9.452	0
2026-09-02	9.550	9.550	9.550	9.550	9.452	0
2026-09-01	9.550	9.550	9.550	9.550	9.452	0
2026-08-31	9.550	9.550	9.550	9.550	9.452	0
2026-08-28	9.550	9.550	9.550	9.550	9.452	0
2026-08-27	9.550	9.550	9.550	9.550	9.452	0
2026-08-26	9.550	9.550	9.550	9.550	9.452	0
2026-08-25	9.550	9.550	9.550	9.550	9.452	0
2026-08-24	9.550	9.550	9.550	9.550	9.452	0
2026-08-21	9.550	9.550	9.550	9.550	9.452	140
2026-08-20	9.550	9.550	9.550	9.550	9.452	1
2026-08-19	9.550	9.550	9.550	9.550	9.452	0
2026-08-18	9.550	9.550	9.550	9.550	9.452	0
2026-08-17	9.550	9.550	9.550	9.550	9.452	0
2026-08-14	9.550	9.550	9.550	9.550	9.452	1
2026-08-13	9.550	9.550	9.550	9.550	9.452	58
2026-08-12	9.540	9.540	9.540	9.540	9.442	0
2026-08-11	9.540	9.540	9.540	9.540	9.442	0
2026-08-10	9.540	9.540	9.540	9.540	9.442	0
2026-08-07	9.540	9.540	9.540	9.540	9.442	0
2026-08-06	9.540	9.540	9.540	9.540	9.442	0
2026-08-05	9.540	9.540	9.540	9.540	9.442	0
2026-08-04	9.540	9.540	9.540	9.540	9.442	0
2026-08-03	9.540	9.540	9.540	9.540	9.442	0
2026-07-31	9.540	9.540	9.540	9.540	9.442	0
2026-07-30	9.540	9.540	9.540	9.540	9.442	0
2026-07-29	9.540	9.540	9.540	9.540	9.442	0
2026-07-28	9.540	9.540	9.540	9.540	9.442	0

Page 1 of 22 · 1,268 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.