Step One Clothing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.325	0.325	0.315	0.320	0.320	84,178
2026-02-05	0.325	0.325	0.315	0.325	0.325	70,600
2026-02-04	0.320	0.325	0.320	0.320	0.320	115,095
2026-02-03	0.325	0.325	0.320	0.320	0.320	34,515
2026-02-02	0.325	0.330	0.315	0.320	0.320	85,040
2026-01-30	0.330	0.330	0.325	0.325	0.325	72,890
2026-01-29	0.325	0.335	0.325	0.335	0.335	19,580
2026-01-28	0.330	0.330	0.325	0.325	0.325	99,542
2026-01-27	0.340	0.340	0.330	0.330	0.330	154,127
2026-01-23	0.330	0.340	0.330	0.335	0.335	133,173
2026-01-22	0.345	0.345	0.330	0.330	0.330	276,977
2026-01-21	0.350	0.350	0.330	0.340	0.340	302,177
2026-01-20	0.355	0.355	0.333	0.350	0.350	412,375
2026-01-19	0.365	0.368	0.355	0.360	0.360	126,465
2026-01-16	0.365	0.375	0.365	0.365	0.365	116,329
2026-01-15	0.370	0.380	0.365	0.365	0.365	86,390
2026-01-14	0.375	0.380	0.365	0.370	0.370	336,283
2026-01-13	0.355	0.375	0.355	0.370	0.370	307,952
2026-01-12	0.350	0.375	0.340	0.355	0.355	502,547
2026-01-09	0.330	0.350	0.330	0.350	0.350	74,824
2026-01-08	0.340	0.340	0.330	0.330	0.330	238,828
2026-01-07	0.335	0.340	0.325	0.335	0.335	127,665
2026-01-06	0.340	0.340	0.330	0.335	0.335	571,505
2026-01-05	0.340	0.345	0.335	0.345	0.345	137,794
2026-01-02	0.340	0.340	0.335	0.335	0.335	84,267
2025-12-31	0.340	0.340	0.335	0.335	0.335	16,884
2025-12-30	0.340	0.340	0.335	0.335	0.335	91,575
2025-12-29	0.350	0.350	0.330	0.330	0.330	67,379
2025-12-24	0.345	0.350	0.335	0.350	0.350	79,952
2025-12-23	0.350	0.350	0.335	0.335	0.335	143,175
2025-12-22	0.345	0.350	0.325	0.350	0.350	231,922
2025-12-19	0.350	0.350	0.335	0.340	0.340	149,966
2025-12-18	0.355	0.370	0.345	0.345	0.345	340,082
2025-12-17	0.345	0.355	0.335	0.355	0.355	338,457
2025-12-16	0.340	0.345	0.335	0.335	0.335	106,049
2025-12-15	0.340	0.345	0.325	0.335	0.335	305,655
2025-12-12	0.325	0.365	0.320	0.335	0.335	793,505
2025-12-11	0.300	0.330	0.290	0.320	0.320	1,212,863
2025-12-10	0.290	0.300	0.290	0.300	0.300	381,988
2025-12-09	0.285	0.295	0.285	0.285	0.285	308,731
2025-12-08	0.270	0.295	0.265	0.280	0.280	1,610,479
2025-12-05	0.295	0.295	0.260	0.265	0.265	2,455,595
2025-12-04	0.440	0.440	0.295	0.300	0.300	4,090,267
2025-12-03	0.480	0.485	0.475	0.485	0.485	77,785
2025-12-02	0.475	0.495	0.475	0.480	0.480	307,375
2025-12-01	0.490	0.490	0.470	0.475	0.475	422,229
2025-11-28	0.500	0.500	0.485	0.490	0.490	289,631
2025-11-27	0.495	0.500	0.475	0.500	0.500	95,181
2025-11-26	0.475	0.490	0.475	0.480	0.480	253,519
2025-11-25	0.475	0.480	0.465	0.475	0.475	247,703
2025-11-24	0.470	0.480	0.470	0.470	0.470	246,532
2025-11-21	0.475	0.475	0.465	0.470	0.470	146,259
2025-11-20	0.475	0.475	0.465	0.470	0.470	187,558
2025-11-19	0.470	0.475	0.465	0.470	0.470	242,346
2025-11-18	0.485	0.485	0.465	0.465	0.465	165,064
2025-11-17	0.470	0.490	0.470	0.475	0.475	280,863
2025-11-14	0.485	0.488	0.475	0.475	0.475	274,766
2025-11-13	0.515	0.515	0.485	0.490	0.490	430,303
2025-11-12	0.510	0.510	0.500	0.500	0.500	52,657
2025-11-11	0.535	0.550	0.495	0.500	0.500	746,694

← NewerPage 4 of 21 · 1,258 trading daysOlder →

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.