Australia markets closed

St Barbara Limited (SBM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7100-0.0300 (-4.05%)
At close: 04:10PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.72000.73500.71000.71000.71008,424,020
03 Feb 20230.72000.73500.71000.71000.71008,424,020
02 Feb 20230.75000.76000.73000.74000.74005,896,545
01 Feb 20230.77000.77500.71500.72000.72007,188,323
31 Jan 20230.77500.79000.75000.76000.76005,351,846
30 Jan 20230.74000.80000.74000.78000.78008,999,044
27 Jan 20230.71000.75500.71000.73500.735012,166,216
25 Jan 20230.86000.86250.70000.70000.700034,478,573
24 Jan 20230.89000.89500.87000.89000.89005,033,065
23 Jan 20230.85500.89500.85000.89500.89506,971,856
20 Jan 20230.86500.87000.84500.85000.85004,006,698
19 Jan 20230.84000.84500.82500.83500.83504,770,055
18 Jan 20230.87000.89000.83500.84000.84006,675,446
17 Jan 20230.86000.88500.85500.87000.87004,651,411
16 Jan 20230.86500.88500.86000.86500.86505,502,270
13 Jan 20230.86000.88500.85000.85000.85008,389,377
12 Jan 20230.84500.86500.84000.85500.85501,745,057
11 Jan 20230.85000.85750.84000.84000.84003,949,931
10 Jan 20230.88000.88500.83500.83500.83505,202,786
09 Jan 20230.92500.93000.88000.88500.88505,187,785
06 Jan 20230.84500.89250.83000.88000.88005,271,953
05 Jan 20230.80500.86750.80000.86000.86009,267,756
04 Jan 20230.79000.80500.77500.79500.79503,902,796
03 Jan 20230.78500.79500.76000.77500.77502,763,244
30 Dec 20220.78500.79500.76000.77500.77503,495,354
29 Dec 20220.79000.80000.77500.77500.77502,917,797
28 Dec 20220.79000.80500.78000.80500.80503,486,716
23 Dec 20220.73500.78000.73500.77000.77004,181,600
22 Dec 20220.81000.81000.76000.76000.76008,418,179
21 Dec 20220.79000.82500.78000.81500.81509,307,408
20 Dec 20220.75000.76000.73000.75500.75506,019,342
19 Dec 20220.72500.77000.72500.75000.75008,301,493
16 Dec 20220.69000.71500.68000.71500.715072,459,714
15 Dec 20220.73000.74500.68250.70000.700019,227,851
14 Dec 20220.71000.81750.68250.74000.740046,172,845
13 Dec 20220.65000.65000.65000.65000.6500-
12 Dec 20220.65000.65000.65000.65000.6500-
09 Dec 20220.63500.65000.61750.65000.650013,124,264
08 Dec 20220.64000.66500.63000.64000.64008,970,229
07 Dec 20220.61500.64000.61500.62000.62006,421,481
06 Dec 20220.66500.66500.62500.62500.625011,928,220
05 Dec 20220.68500.70500.67000.68500.68507,529,155
02 Dec 20220.64000.71500.64000.69000.690018,516,094
01 Dec 20220.63000.65000.62000.62500.625010,713,869
30 Nov 20220.64500.64750.60500.60500.605044,646,934
29 Nov 20220.63500.64500.61750.64500.64504,001,587
28 Nov 20220.65500.66000.64000.64500.64505,266,507
25 Nov 20220.66000.68000.64000.65500.65506,978,063
24 Nov 20220.61500.66500.61500.66000.66008,613,017
23 Nov 20220.60500.63000.60000.60500.60506,317,842
22 Nov 20220.59000.60000.57500.59500.59504,990,130
21 Nov 20220.59500.60000.57250.59000.59005,086,884
18 Nov 20220.60000.61000.59000.59500.59507,653,970
17 Nov 20220.59500.62000.58500.61000.61007,067,040
16 Nov 20220.63500.64500.59000.59000.59007,487,989
15 Nov 20220.63000.64000.60000.63500.63508,843,555
14 Nov 20220.63000.63500.61000.62500.62509,760,309
11 Nov 20220.62500.63000.61000.62000.620020,578,866
10 Nov 20220.54500.58000.54500.56000.56007,688,974
09 Nov 20220.52500.57500.52500.56500.565013,100,325
08 Nov 20220.50000.51000.49500.50000.50005,523,166
07 Nov 20220.50500.51000.49000.50000.50006,431,614
04 Nov 20220.47000.49500.46000.48500.48505,766,448
03 Nov 20220.49000.49000.47500.47500.47504,658,078
02 Nov 20220.52000.52500.50500.51000.51003,765,641
01 Nov 20220.50500.51500.50000.51000.51002,330,173
31 Oct 20220.50000.51500.49500.51000.51005,602,253
28 Oct 20220.51000.51500.49250.51000.51006,057,341
27 Oct 20220.50000.53000.49000.52000.520016,445,324
26 Oct 20220.50000.50500.48000.49000.49006,670,459
25 Oct 20220.46500.50000.46500.49500.495011,000,587
24 Oct 20220.49000.50750.46500.47000.470010,600,918
21 Oct 20220.46000.47000.45000.46500.465012,255,561
20 Oct 20220.48500.49250.46000.46000.460011,117,887
19 Oct 20220.50500.51500.48500.50000.500019,050,844
18 Oct 20220.65000.65000.51500.52500.525028,506,216
17 Oct 20220.70500.70500.67000.67000.67006,812,825
14 Oct 20220.75000.75250.73000.73000.73002,943,254
13 Oct 20220.73500.76000.72750.75500.75504,786,198
12 Oct 20220.71500.73500.71500.72500.72503,633,485
11 Oct 20220.71000.72500.70000.72500.72507,422,871
10 Oct 20220.73500.73500.71500.71500.71503,320,479
07 Oct 20220.77500.78500.76500.77000.77003,439,867
06 Oct 20220.76500.78000.75000.77000.77002,579,614
05 Oct 20220.80000.80000.77000.77500.77504,037,796
04 Oct 20220.75000.78250.74500.78000.78005,404,661
03 Oct 20220.74500.74500.71500.71500.71503,701,635
30 Sept 20220.70000.76000.69000.74000.74008,337,863
29 Sept 20220.71000.72500.69500.69500.69508,325,520
28 Sept 20220.68000.70000.66000.67500.67504,942,892
27 Sept 20220.68000.70000.66750.68500.68506,927,516
26 Sept 20220.73000.73000.68500.68500.68507,386,014
23 Sept 20220.77000.80000.76250.76500.76503,205,560
21 Sept 20220.79000.80000.77000.79000.79005,508,235
20 Sept 20220.82500.83500.80250.81000.81005,322,009
19 Sept 20220.83000.83000.81000.82000.82004,119,453
16 Sept 20220.86000.86000.80000.80000.800016,524,872
15 Sept 20220.89500.89500.87500.87500.87505,117,611
14 Sept 20220.88500.90000.87500.88500.88504,495,271
13 Sept 20220.92500.95000.92500.93500.93503,176,011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...