Step One Clothing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.450 | 1.455 | 1.380 | 1.400 | 1.268 | 106,099 |
| 2024-06-12 | 1.430 | 1.480 | 1.370 | 1.450 | 1.313 | 73,067 |
| 2024-06-11 | 1.480 | 1.480 | 1.430 | 1.430 | 1.295 | 34,580 |
| 2024-06-07 | 1.485 | 1.495 | 1.410 | 1.495 | 1.354 | 154,305 |
| 2024-06-06 | 1.450 | 1.480 | 1.405 | 1.480 | 1.340 | 1,523,976 |
| 2024-06-05 | 1.480 | 1.480 | 1.370 | 1.455 | 1.318 | 188,135 |
| 2024-06-04 | 1.490 | 1.490 | 1.415 | 1.480 | 1.340 | 332,921 |
| 2024-06-03 | 1.390 | 1.485 | 1.350 | 1.485 | 1.345 | 215,995 |
| 2024-05-31 | 1.415 | 1.440 | 1.325 | 1.390 | 1.259 | 164,596 |
| 2024-05-30 | 1.320 | 1.435 | 1.310 | 1.395 | 1.264 | 305,536 |
| 2024-05-29 | 1.375 | 1.375 | 1.285 | 1.350 | 1.223 | 113,152 |
| 2024-05-28 | 1.270 | 1.370 | 1.255 | 1.370 | 1.241 | 131,395 |
| 2024-05-27 | 1.280 | 1.285 | 1.260 | 1.270 | 1.150 | 142,891 |
| 2024-05-24 | 1.270 | 1.305 | 1.240 | 1.270 | 1.150 | 316,450 |
| 2024-05-23 | 1.300 | 1.300 | 1.265 | 1.285 | 1.164 | 266,699 |
| 2024-05-22 | 1.300 | 1.360 | 1.290 | 1.295 | 1.173 | 409,268 |
| 2024-05-21 | 1.310 | 1.350 | 1.300 | 1.330 | 1.205 | 210,090 |
| 2024-05-20 | 1.350 | 1.390 | 1.310 | 1.310 | 1.187 | 176,951 |
| 2024-05-17 | 1.345 | 1.380 | 1.340 | 1.350 | 1.223 | 129,360 |
| 2024-05-16 | 1.390 | 1.425 | 1.370 | 1.390 | 1.259 | 233,117 |
| 2024-05-15 | 1.325 | 1.390 | 1.305 | 1.390 | 1.259 | 281,605 |
| 2024-05-14 | 1.290 | 1.330 | 1.255 | 1.315 | 1.191 | 305,503 |
| 2024-05-13 | 1.350 | 1.360 | 1.295 | 1.300 | 1.177 | 498,872 |
| 2024-05-10 | 1.380 | 1.420 | 1.365 | 1.375 | 1.245 | 310,904 |
| 2024-05-09 | 1.480 | 1.480 | 1.365 | 1.380 | 1.250 | 274,940 |
| 2024-05-08 | 1.510 | 1.530 | 1.440 | 1.490 | 1.350 | 341,931 |
| 2024-05-07 | 1.350 | 1.508 | 1.350 | 1.500 | 1.359 | 532,877 |
| 2024-05-06 | 1.320 | 1.395 | 1.320 | 1.385 | 1.254 | 275,580 |
| 2024-05-03 | 1.390 | 1.425 | 1.355 | 1.390 | 1.259 | 375,148 |
| 2024-05-02 | 1.400 | 1.400 | 1.310 | 1.380 | 1.250 | 673,225 |
| 2024-05-01 | 1.550 | 1.550 | 1.350 | 1.400 | 1.268 | 1,350,252 |
| 2024-04-30 | 1.645 | 1.645 | 1.540 | 1.580 | 1.431 | 411,236 |
| 2024-04-29 | 1.620 | 1.660 | 1.600 | 1.650 | 1.494 | 275,048 |
| 2024-04-26 | 1.685 | 1.695 | 1.610 | 1.615 | 1.463 | 77,523 |
| 2024-04-24 | 1.700 | 1.755 | 1.680 | 1.680 | 1.522 | 151,037 |
| 2024-04-23 | 1.620 | 1.680 | 1.608 | 1.675 | 1.517 | 95,594 |
| 2024-04-22 | 1.600 | 1.635 | 1.545 | 1.610 | 1.458 | 190,293 |
| 2024-04-19 | 1.715 | 1.715 | 1.585 | 1.635 | 1.481 | 319,890 |
| 2024-04-18 | 1.690 | 1.770 | 1.685 | 1.740 | 1.576 | 184,089 |
| 2024-04-17 | 1.770 | 1.770 | 1.700 | 1.720 | 1.558 | 87,290 |
| 2024-04-16 | 1.820 | 1.820 | 1.665 | 1.710 | 1.549 | 526,912 |
| 2024-04-15 | 1.810 | 1.880 | 1.760 | 1.800 | 1.630 | 313,545 |
| 2024-04-12 | 1.750 | 1.880 | 1.740 | 1.880 | 1.703 | 511,574 |
| 2024-04-11 | 1.745 | 1.760 | 1.690 | 1.720 | 1.558 | 205,581 |
| 2024-04-10 | 1.700 | 1.770 | 1.700 | 1.735 | 1.571 | 409,618 |
| 2024-04-09 | 1.645 | 1.695 | 1.640 | 1.690 | 1.531 | 408,810 |
| 2024-04-08 | 1.670 | 1.680 | 1.635 | 1.645 | 1.490 | 81,177 |
| 2024-04-05 | 1.620 | 1.695 | 1.590 | 1.640 | 1.485 | 224,498 |
| 2024-04-04 | 1.640 | 1.660 | 1.575 | 1.630 | 1.476 | 267,765 |
| 2024-04-03 | 1.650 | 1.735 | 1.600 | 1.675 | 1.517 | 163,881 |
| 2024-04-02 | 1.795 | 1.795 | 1.640 | 1.650 | 1.494 | 208,736 |
| 2024-03-28 | 1.770 | 1.800 | 1.755 | 1.795 | 1.626 | 151,238 |
| 2024-03-27 | 1.795 | 1.795 | 1.670 | 1.765 | 1.599 | 303,034 |
| 2024-03-26 | 1.755 | 1.795 | 1.730 | 1.795 | 1.626 | 119,383 |
| 2024-03-25 | 1.800 | 1.800 | 1.715 | 1.735 | 1.571 | 149,337 |
| 2024-03-22 | 1.900 | 1.915 | 1.745 | 1.770 | 1.603 | 278,516 |
| 2024-03-21 | 1.740 | 1.900 | 1.710 | 1.900 | 1.721 | 639,564 |
| 2024-03-20 | 1.740 | 1.780 | 1.735 | 1.740 | 1.576 | 291,960 |
| 2024-03-19 | 1.775 | 1.780 | 1.715 | 1.750 | 1.585 | 122,502 |
| 2024-03-18 | 1.725 | 1.770 | 1.700 | 1.770 | 1.603 | 34,540 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-25 | 0.0240 AUD |
| 2025-02-24 | 0.0440 AUD |
| 2024-08-26 | 0.0280 AUD |
| 2024-02-23 | 0.0400 AUD |
| 2023-09-11 | 0.0500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.