Australia markets close in 1 hour 7 minutes

StoneCo Ltd. (0A4H.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.87-0.01 (-0.08%)
At close: 07:07PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202411.7812.0611.7111.8711.877,078
24 June 202411.8212.0211.6811.8811.8812,967
21 June 202411.9211.9511.6511.6511.6512,599
20 June 202411.6711.8511.5511.8511.859,722
19 June 202411.6011.6011.6011.6011.60-
18 June 202411.8411.8811.5811.6011.6014,307
17 June 202412.0512.1211.9011.9911.999,404
14 June 202412.2812.3212.0012.0912.0917,342
13 June 202412.7512.7512.4012.4512.459,553
12 June 202413.1713.1712.6512.7912.7939,711
11 June 202413.0413.1112.6512.7112.7156,601
10 June 202413.0413.1513.0213.0913.095,817
07 June 202413.3013.6013.2713.3913.395,787
06 June 202413.6513.7313.5213.6413.6421,405
05 June 202413.4913.5613.2313.2313.235,995
04 June 202413.4013.4213.1013.4113.4116,469
03 June 202413.7813.9013.3713.4513.4528,579
31 May 202413.9513.9813.6513.6813.6810,291
30 May 202413.9114.0213.8913.9313.934,596
29 May 202414.0414.1413.9213.9513.9530,146
28 May 202414.3914.5014.2214.3814.3811,191
24 May 202414.4714.7914.3114.5214.528,684
23 May 202414.4214.4514.0914.2814.2812,978
22 May 202415.0215.1114.3814.3914.3925,371
21 May 202414.8115.1214.7515.1215.1226,315
20 May 202414.5814.6514.3114.6214.6236,195
17 May 202414.7714.8114.4714.6114.6124,397
16 May 202415.0015.0314.8014.8214.8222,615
15 May 202415.4515.6214.9015.1415.1419,470
14 May 202415.6515.6514.6215.1115.1164,775
13 May 202416.8016.9316.6116.6616.6623,600
10 May 202416.9716.9916.5916.6216.6212,558
09 May 202416.6616.8516.3616.6716.6714,194
08 May 202416.5716.8616.5416.8616.865,425
07 May 202416.7616.9816.6916.8816.888,184
03 May 202416.7117.0416.6016.8716.8723,404
02 May 202415.9816.1715.8216.1716.179,192
01 May 202415.6415.5115.2615.5115.512,282
30 Apr 202415.9016.0815.6815.7515.7513,638
29 Apr 202416.5216.6116.1916.2916.297,846
26 Apr 202415.7516.2515.7516.2516.254,495
25 Apr 202415.3915.6615.1715.6615.6616,381
24 Apr 202415.7915.8315.4315.7315.735,925
23 Apr 202415.2915.6715.2115.6715.676,764
22 Apr 202415.5515.6715.3215.3615.3610,849
19 Apr 202415.1515.5015.1315.4515.459,103
18 Apr 202415.5415.7315.2215.2315.234,353
17 Apr 202415.4815.5615.2215.3015.3013,272
16 Apr 202415.4415.5715.1915.4215.4210,476
15 Apr 202416.1216.2915.6515.9815.9811,122
12 Apr 202416.4516.5516.0716.1416.1411,247
11 Apr 202416.5016.6516.2616.5716.57118,593
10 Apr 202416.7517.2216.6316.6316.6322,968
09 Apr 202417.8217.9217.1417.3117.3122,031
08 Apr 202416.9017.6616.9017.6317.6325,529
05 Apr 202416.7817.0016.5116.8416.8412,124
04 Apr 202416.5417.3116.4916.5416.5423,450
03 Apr 202416.0716.4516.0416.4516.4513,746
02 Apr 202416.2016.8316.2016.2716.2745,126
28 Mar 202416.6916.9516.5616.6216.628,867
27 Mar 202416.6916.8016.3316.6616.669,385
26 Mar 202416.3717.2216.2216.8716.8748,866
25 Mar 202416.1916.4715.9615.9815.9815,276
22 Mar 202416.6316.6516.2916.2916.2921,511
21 Mar 202416.8316.9516.4916.8816.8817,391
20 Mar 202416.2316.9815.8516.8316.8317,211
19 Mar 202415.7416.7315.1216.2916.29118,733
18 Mar 202417.5017.6817.2317.3917.3944,101
15 Mar 202417.2017.4017.1017.3317.3310,289
14 Mar 202417.2517.3016.8717.2417.2418,368
13 Mar 202417.1617.6617.1517.2217.2222,435
12 Mar 202416.9617.4516.8817.1817.1831,223
11 Mar 202416.7316.9116.4916.8516.8510,266
08 Mar 202416.6516.9716.5416.6216.6210,664
07 Mar 202416.4016.6916.2816.6216.628,049
06 Mar 202416.5016.8416.4416.5316.5311,082
05 Mar 202416.2616.3015.9115.9815.9811,850
04 Mar 202417.1417.2216.4916.8416.8423,496
01 Mar 202417.2417.4416.9817.1917.1911,073
29 Feb 202417.4817.5717.1017.1417.146,592
28 Feb 202417.0917.4417.0517.3417.349,076
27 Feb 202417.0517.3416.9617.3117.3119,434
26 Feb 202417.1517.1916.9417.0117.0125,033
23 Feb 202416.5617.0416.4617.0017.009,201
22 Feb 202416.5016.5516.3016.4416.4414,720
21 Feb 202416.2016.3416.1016.2616.2620,563
20 Feb 202416.3016.6216.2616.5616.5635,472
19 Feb 202416.7116.7116.7116.7116.71-
16 Feb 202416.9317.1016.5616.7116.7128,136
15 Feb 202417.1017.4316.9917.3117.3124,280
14 Feb 202417.2917.6017.2217.4117.4152,035
13 Feb 202417.0017.2816.4317.1117.1125,689
12 Feb 202417.9218.1917.4717.5917.5953,431
09 Feb 202418.6419.4417.8718.3418.34172,324
08 Feb 202417.9718.1717.8317.9917.9957,229
07 Feb 202418.0818.2317.6317.8517.8536,241
06 Feb 202417.5417.8017.3017.7717.777,007
05 Feb 202417.9518.0617.4017.4717.4724,461
02 Feb 202418.0018.3017.7318.2718.2726,499
01 Feb 202417.0717.8816.9717.7517.7521,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...