Step One Clothing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.780	0.810	0.775	0.810	0.778	148,672
2025-05-22	0.760	0.800	0.760	0.770	0.740	279,240
2025-05-21	0.790	0.800	0.755	0.780	0.749	214,843
2025-05-20	0.800	0.810	0.780	0.790	0.759	232,778
2025-05-19	0.825	0.825	0.790	0.790	0.759	215,407
2025-05-16	0.815	0.850	0.810	0.845	0.812	216,800
2025-05-15	0.825	0.830	0.815	0.820	0.788	88,047
2025-05-14	0.845	0.845	0.810	0.835	0.802	164,697
2025-05-13	0.853	0.875	0.815	0.830	0.797	127,314
2025-05-12	0.870	0.870	0.810	0.820	0.788	378,971
2025-05-09	0.855	0.875	0.845	0.875	0.840	71,429
2025-05-08	0.880	0.890	0.855	0.860	0.826	158,756
2025-05-07	0.930	0.935	0.870	0.870	0.836	77,822
2025-05-06	0.920	0.920	0.910	0.915	0.879	2,707
2025-05-05	0.950	0.965	0.905	0.905	0.869	126,434
2025-05-02	0.885	1.020	0.880	0.960	0.922	222,001
2025-05-01	0.950	0.950	0.885	0.895	0.860	129,424
2025-04-30	0.930	0.950	0.895	0.950	0.912	40,069
2025-04-29	0.990	0.990	0.915	0.930	0.893	154,819
2025-04-28	0.875	0.920	0.850	0.920	0.884	137,122
2025-04-24	0.880	0.880	0.855	0.875	0.840	86,808
2025-04-23	0.820	0.855	0.805	0.855	0.821	217,753
2025-04-22	0.835	0.835	0.805	0.820	0.788	81,357
2025-04-17	0.850	0.860	0.835	0.835	0.802	143,652
2025-04-16	0.880	0.890	0.850	0.850	0.816	143,693
2025-04-15	0.855	0.905	0.850	0.870	0.836	226,432
2025-04-14	0.860	0.860	0.840	0.855	0.821	79,567
2025-04-11	0.810	0.860	0.810	0.855	0.821	67,317
2025-04-10	0.790	0.835	0.790	0.835	0.802	127,175
2025-04-09	0.805	0.805	0.755	0.755	0.725	600,431
2025-04-08	0.830	0.840	0.760	0.795	0.764	607,964
2025-04-07	0.760	0.825	0.720	0.825	0.792	544,124
2025-04-04	0.780	0.815	0.760	0.790	0.759	230,419
2025-04-03	0.800	0.810	0.765	0.770	0.740	277,933
2025-04-02	0.855	0.855	0.770	0.805	0.773	279,506
2025-04-01	0.875	0.875	0.830	0.830	0.797	164,362
2025-03-31	0.855	0.870	0.840	0.870	0.836	97,498
2025-03-28	0.865	0.875	0.850	0.850	0.816	204,469
2025-03-27	0.895	0.895	0.860	0.860	0.826	94,687
2025-03-26	0.890	0.910	0.880	0.895	0.860	166,790
2025-03-25	0.885	0.905	0.880	0.900	0.864	145,857
2025-03-24	0.875	0.905	0.855	0.895	0.860	255,176
2025-03-21	0.905	0.905	0.865	0.880	0.845	137,950
2025-03-20	0.890	0.915	0.865	0.895	0.860	266,739
2025-03-19	0.885	0.885	0.815	0.850	0.816	595,716
2025-03-18	0.915	0.915	0.850	0.850	0.816	332,913
2025-03-17	0.890	0.905	0.850	0.900	0.864	416,580
2025-03-14	0.890	0.910	0.880	0.890	0.855	183,804
2025-03-13	0.950	0.950	0.880	0.885	0.850	279,013
2025-03-12	0.900	0.970	0.900	0.950	0.912	370,765
2025-03-11	0.910	0.915	0.870	0.900	0.864	274,791
2025-03-10	0.885	0.920	0.865	0.920	0.884	339,528
2025-03-07	0.890	0.890	0.855	0.880	0.845	312,409
2025-03-06	0.920	0.930	0.890	0.890	0.855	496,799
2025-03-05	0.935	0.940	0.895	0.895	0.860	357,801
2025-03-04	0.980	0.980	0.930	0.945	0.908	238,671
2025-03-03	0.970	0.980	0.930	0.980	0.941	222,327
2025-02-28	0.990	1.005	0.960	0.970	0.932	292,550
2025-02-27	0.920	1.000	0.895	0.975	0.936	559,326
2025-02-26	0.950	0.950	0.895	0.920	0.884	281,099

← NewerPage 7 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.