Step One Clothing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.695	0.710	0.670	0.680	0.653	380,609
2025-08-15	0.700	0.705	0.690	0.690	0.663	192,962
2025-08-14	0.700	0.723	0.685	0.695	0.667	246,622
2025-08-13	0.690	0.710	0.688	0.710	0.682	124,355
2025-08-12	0.685	0.705	0.685	0.685	0.658	190,197
2025-08-11	0.700	0.715	0.685	0.685	0.658	113,640
2025-08-08	0.715	0.720	0.690	0.690	0.663	141,432
2025-08-07	0.730	0.730	0.700	0.715	0.687	59,775
2025-08-06	0.700	0.720	0.675	0.720	0.691	323,564
2025-08-05	0.695	0.735	0.685	0.695	0.667	405,569
2025-08-04	0.705	0.705	0.670	0.695	0.667	273,348
2025-08-01	0.705	0.705	0.670	0.705	0.677	394,622
2025-07-31	0.705	0.720	0.695	0.705	0.677	234,723
2025-07-30	0.710	0.720	0.695	0.705	0.677	223,333
2025-07-29	0.710	0.750	0.695	0.710	0.682	338,394
2025-07-28	0.715	0.720	0.680	0.705	0.677	386,701
2025-07-25	0.685	0.720	0.675	0.700	0.672	499,266
2025-07-24	0.715	0.745	0.675	0.680	0.653	1,111,226
2025-07-23	0.725	0.765	0.720	0.760	0.730	298,529
2025-07-22	0.720	0.725	0.700	0.725	0.696	394,643
2025-07-21	0.730	0.730	0.710	0.720	0.691	273,649
2025-07-18	0.735	0.740	0.725	0.740	0.711	112,212
2025-07-17	0.725	0.735	0.715	0.725	0.696	147,963
2025-07-16	0.760	0.760	0.725	0.725	0.696	66,078
2025-07-15	0.745	0.745	0.725	0.735	0.706	114,506
2025-07-14	0.760	0.760	0.725	0.760	0.730	424,819
2025-07-11	0.760	0.800	0.745	0.745	0.715	130,949
2025-07-10	0.755	0.775	0.735	0.775	0.744	100,048
2025-07-09	0.790	0.790	0.750	0.755	0.725	347,628
2025-07-08	0.760	0.795	0.750	0.790	0.759	235,933
2025-07-07	0.795	0.795	0.750	0.760	0.730	639,793
2025-07-04	0.725	0.800	0.710	0.795	0.764	352,433
2025-07-03	0.740	0.760	0.710	0.715	0.687	122,250
2025-07-02	0.770	0.770	0.695	0.740	0.711	386,190
2025-07-01	0.690	0.775	0.680	0.775	0.744	697,697
2025-06-30	0.670	0.690	0.640	0.690	0.663	458,787
2025-06-27	0.650	0.670	0.630	0.645	0.619	562,375
2025-06-26	0.670	0.670	0.645	0.645	0.619	542,231
2025-06-25	0.670	0.675	0.650	0.660	0.634	287,872
2025-06-24	0.670	0.675	0.655	0.670	0.643	317,713
2025-06-23	0.670	0.690	0.660	0.670	0.643	632,229
2025-06-20	0.655	0.685	0.655	0.670	0.643	460,279
2025-06-19	0.665	0.670	0.640	0.645	0.619	197,237
2025-06-18	0.665	0.690	0.660	0.665	0.639	300,395
2025-06-17	0.680	0.690	0.660	0.675	0.648	389,437
2025-06-16	0.675	0.680	0.660	0.680	0.653	270,735
2025-06-13	0.700	0.710	0.645	0.665	0.639	464,925
2025-06-12	0.710	0.715	0.675	0.710	0.682	369,728
2025-06-11	0.670	0.720	0.660	0.695	0.667	583,653
2025-06-10	0.700	0.700	0.660	0.660	0.634	230,272
2025-06-06	0.715	0.715	0.670	0.675	0.648	242,526
2025-06-05	0.725	0.725	0.685	0.690	0.663	673,979
2025-06-04	0.700	0.750	0.675	0.725	0.696	566,539
2025-06-03	0.710	0.710	0.638	0.700	0.672	261,657
2025-06-02	0.745	0.745	0.680	0.715	0.687	879,126
2025-05-30	0.760	0.765	0.730	0.745	0.715	517,140
2025-05-29	0.770	0.770	0.760	0.760	0.730	139,074
2025-05-28	0.780	0.785	0.765	0.765	0.735	206,175
2025-05-27	0.780	0.790	0.770	0.770	0.740	53,094
2025-05-26	0.790	0.790	0.760	0.765	0.735	125,699

← NewerPage 6 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.