Step One Clothing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.515	0.550	0.500	0.520	0.520	615,936
2025-11-07	0.490	0.490	0.460	0.470	0.470	266,154
2025-11-06	0.490	0.490	0.485	0.485	0.485	12,677
2025-11-05	0.490	0.490	0.470	0.480	0.480	179,923
2025-11-04	0.485	0.485	0.480	0.485	0.485	55,361
2025-11-03	0.495	0.495	0.475	0.475	0.475	168,860
2025-10-31	0.490	0.495	0.475	0.490	0.490	335,814
2025-10-30	0.495	0.500	0.480	0.480	0.480	106,928
2025-10-29	0.480	0.495	0.480	0.490	0.490	56,763
2025-10-28	0.500	0.505	0.480	0.480	0.480	106,400
2025-10-27	0.500	0.508	0.490	0.495	0.495	331,513
2025-10-24	0.500	0.500	0.495	0.495	0.495	70,321
2025-10-23	0.495	0.515	0.495	0.495	0.495	37,983
2025-10-22	0.495	0.515	0.485	0.495	0.495	113,042
2025-10-21	0.495	0.505	0.478	0.495	0.495	226,939
2025-10-20	0.515	0.515	0.495	0.495	0.495	540,753
2025-10-17	0.535	0.538	0.515	0.515	0.515	248,853
2025-10-16	0.525	0.560	0.520	0.535	0.535	369,775
2025-10-15	0.515	0.530	0.510	0.530	0.530	124,401
2025-10-14	0.515	0.525	0.510	0.525	0.525	103,136
2025-10-13	0.530	0.530	0.510	0.520	0.520	75,604
2025-10-10	0.530	0.530	0.515	0.530	0.530	174,411
2025-10-09	0.530	0.530	0.515	0.525	0.525	140,909
2025-10-08	0.525	0.540	0.515	0.530	0.530	249,683
2025-10-07	0.540	0.540	0.525	0.525	0.525	175,327
2025-10-06	0.545	0.545	0.530	0.535	0.535	61,303
2025-10-03	0.540	0.550	0.520	0.545	0.545	242,601
2025-10-02	0.550	0.550	0.535	0.540	0.540	95,755
2025-10-01	0.530	0.545	0.525	0.540	0.540	111,746
2025-09-30	0.540	0.540	0.530	0.535	0.535	129,161
2025-09-29	0.535	0.550	0.535	0.545	0.545	125,634
2025-09-26	0.535	0.540	0.535	0.535	0.535	208,772
2025-09-25	0.540	0.545	0.525	0.525	0.525	90,089
2025-09-24	0.545	0.545	0.530	0.545	0.545	73,436
2025-09-23	0.540	0.555	0.520	0.550	0.550	223,077
2025-09-22	0.550	0.555	0.540	0.540	0.540	144,016
2025-09-19	0.565	0.570	0.540	0.540	0.540	266,449
2025-09-18	0.555	0.565	0.550	0.560	0.560	35,478
2025-09-17	0.560	0.565	0.550	0.550	0.550	99,724
2025-09-16	0.560	0.570	0.550	0.550	0.550	98,643
2025-09-15	0.550	0.570	0.535	0.560	0.560	160,065
2025-09-12	0.540	0.545	0.530	0.535	0.535	301,437
2025-09-11	0.540	0.540	0.525	0.530	0.530	170,120
2025-09-10	0.525	0.530	0.520	0.520	0.520	109,441
2025-09-09	0.515	0.525	0.515	0.515	0.515	64,630
2025-09-08	0.520	0.540	0.510	0.540	0.540	196,717
2025-09-05	0.520	0.540	0.510	0.515	0.515	179,856
2025-09-04	0.525	0.525	0.510	0.520	0.520	294,604
2025-09-03	0.500	0.520	0.500	0.510	0.510	182,050
2025-09-02	0.520	0.520	0.500	0.510	0.510	378,316
2025-09-01	0.530	0.540	0.515	0.520	0.520	327,244
2025-08-29	0.530	0.545	0.525	0.525	0.525	246,753
2025-08-28	0.530	0.555	0.525	0.530	0.530	236,544
2025-08-27	0.555	0.560	0.525	0.525	0.525	507,437
2025-08-26	0.575	0.575	0.535	0.555	0.555	771,467
2025-08-25	0.585	0.590	0.555	0.570	0.570	376,778
2025-08-22	0.610	0.620	0.590	0.605	0.581	642,646
2025-08-21	0.520	0.605	0.510	0.595	0.571	924,593
2025-08-20	0.420	0.550	0.380	0.510	0.490	4,064,410
2025-08-19	0.695	0.715	0.683	0.685	0.658	125,142

← NewerPage 5 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.