Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.7200	0.7350	0.7100	0.7100	0.7100	8,424,020
03 Feb 2023	0.7200	0.7350	0.7100	0.7100	0.7100	8,424,020
02 Feb 2023	0.7500	0.7600	0.7300	0.7400	0.7400	5,896,545
01 Feb 2023	0.7700	0.7750	0.7150	0.7200	0.7200	7,188,323
31 Jan 2023	0.7750	0.7900	0.7500	0.7600	0.7600	5,351,846
30 Jan 2023	0.7400	0.8000	0.7400	0.7800	0.7800	8,999,044
27 Jan 2023	0.7100	0.7550	0.7100	0.7350	0.7350	12,166,216
25 Jan 2023	0.8600	0.8625	0.7000	0.7000	0.7000	34,478,573
24 Jan 2023	0.8900	0.8950	0.8700	0.8900	0.8900	5,033,065
23 Jan 2023	0.8550	0.8950	0.8500	0.8950	0.8950	6,971,856
20 Jan 2023	0.8650	0.8700	0.8450	0.8500	0.8500	4,006,698
19 Jan 2023	0.8400	0.8450	0.8250	0.8350	0.8350	4,770,055
18 Jan 2023	0.8700	0.8900	0.8350	0.8400	0.8400	6,675,446
17 Jan 2023	0.8600	0.8850	0.8550	0.8700	0.8700	4,651,411
16 Jan 2023	0.8650	0.8850	0.8600	0.8650	0.8650	5,502,270
13 Jan 2023	0.8600	0.8850	0.8500	0.8500	0.8500	8,389,377
12 Jan 2023	0.8450	0.8650	0.8400	0.8550	0.8550	1,745,057
11 Jan 2023	0.8500	0.8575	0.8400	0.8400	0.8400	3,949,931
10 Jan 2023	0.8800	0.8850	0.8350	0.8350	0.8350	5,202,786
09 Jan 2023	0.9250	0.9300	0.8800	0.8850	0.8850	5,187,785
06 Jan 2023	0.8450	0.8925	0.8300	0.8800	0.8800	5,271,953
05 Jan 2023	0.8050	0.8675	0.8000	0.8600	0.8600	9,267,756
04 Jan 2023	0.7900	0.8050	0.7750	0.7950	0.7950	3,902,796
03 Jan 2023	0.7850	0.7950	0.7600	0.7750	0.7750	2,763,244
30 Dec 2022	0.7850	0.7950	0.7600	0.7750	0.7750	3,495,354
29 Dec 2022	0.7900	0.8000	0.7750	0.7750	0.7750	2,917,797
28 Dec 2022	0.7900	0.8050	0.7800	0.8050	0.8050	3,486,716
23 Dec 2022	0.7350	0.7800	0.7350	0.7700	0.7700	4,181,600
22 Dec 2022	0.8100	0.8100	0.7600	0.7600	0.7600	8,418,179
21 Dec 2022	0.7900	0.8250	0.7800	0.8150	0.8150	9,307,408
20 Dec 2022	0.7500	0.7600	0.7300	0.7550	0.7550	6,019,342
19 Dec 2022	0.7250	0.7700	0.7250	0.7500	0.7500	8,301,493
16 Dec 2022	0.6900	0.7150	0.6800	0.7150	0.7150	72,459,714
15 Dec 2022	0.7300	0.7450	0.6825	0.7000	0.7000	19,227,851
14 Dec 2022	0.7100	0.8175	0.6825	0.7400	0.7400	46,172,845
13 Dec 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
12 Dec 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
09 Dec 2022	0.6350	0.6500	0.6175	0.6500	0.6500	13,124,264
08 Dec 2022	0.6400	0.6650	0.6300	0.6400	0.6400	8,970,229
07 Dec 2022	0.6150	0.6400	0.6150	0.6200	0.6200	6,421,481
06 Dec 2022	0.6650	0.6650	0.6250	0.6250	0.6250	11,928,220
05 Dec 2022	0.6850	0.7050	0.6700	0.6850	0.6850	7,529,155
02 Dec 2022	0.6400	0.7150	0.6400	0.6900	0.6900	18,516,094
01 Dec 2022	0.6300	0.6500	0.6200	0.6250	0.6250	10,713,869
30 Nov 2022	0.6450	0.6475	0.6050	0.6050	0.6050	44,646,934
29 Nov 2022	0.6350	0.6450	0.6175	0.6450	0.6450	4,001,587
28 Nov 2022	0.6550	0.6600	0.6400	0.6450	0.6450	5,266,507
25 Nov 2022	0.6600	0.6800	0.6400	0.6550	0.6550	6,978,063
24 Nov 2022	0.6150	0.6650	0.6150	0.6600	0.6600	8,613,017
23 Nov 2022	0.6050	0.6300	0.6000	0.6050	0.6050	6,317,842
22 Nov 2022	0.5900	0.6000	0.5750	0.5950	0.5950	4,990,130
21 Nov 2022	0.5950	0.6000	0.5725	0.5900	0.5900	5,086,884
18 Nov 2022	0.6000	0.6100	0.5900	0.5950	0.5950	7,653,970
17 Nov 2022	0.5950	0.6200	0.5850	0.6100	0.6100	7,067,040
16 Nov 2022	0.6350	0.6450	0.5900	0.5900	0.5900	7,487,989
15 Nov 2022	0.6300	0.6400	0.6000	0.6350	0.6350	8,843,555
14 Nov 2022	0.6300	0.6350	0.6100	0.6250	0.6250	9,760,309
11 Nov 2022	0.6250	0.6300	0.6100	0.6200	0.6200	20,578,866
10 Nov 2022	0.5450	0.5800	0.5450	0.5600	0.5600	7,688,974
09 Nov 2022	0.5250	0.5750	0.5250	0.5650	0.5650	13,100,325
08 Nov 2022	0.5000	0.5100	0.4950	0.5000	0.5000	5,523,166
07 Nov 2022	0.5050	0.5100	0.4900	0.5000	0.5000	6,431,614
04 Nov 2022	0.4700	0.4950	0.4600	0.4850	0.4850	5,766,448
03 Nov 2022	0.4900	0.4900	0.4750	0.4750	0.4750	4,658,078
02 Nov 2022	0.5200	0.5250	0.5050	0.5100	0.5100	3,765,641
01 Nov 2022	0.5050	0.5150	0.5000	0.5100	0.5100	2,330,173
31 Oct 2022	0.5000	0.5150	0.4950	0.5100	0.5100	5,602,253
28 Oct 2022	0.5100	0.5150	0.4925	0.5100	0.5100	6,057,341
27 Oct 2022	0.5000	0.5300	0.4900	0.5200	0.5200	16,445,324
26 Oct 2022	0.5000	0.5050	0.4800	0.4900	0.4900	6,670,459
25 Oct 2022	0.4650	0.5000	0.4650	0.4950	0.4950	11,000,587
24 Oct 2022	0.4900	0.5075	0.4650	0.4700	0.4700	10,600,918
21 Oct 2022	0.4600	0.4700	0.4500	0.4650	0.4650	12,255,561
20 Oct 2022	0.4850	0.4925	0.4600	0.4600	0.4600	11,117,887
19 Oct 2022	0.5050	0.5150	0.4850	0.5000	0.5000	19,050,844
18 Oct 2022	0.6500	0.6500	0.5150	0.5250	0.5250	28,506,216
17 Oct 2022	0.7050	0.7050	0.6700	0.6700	0.6700	6,812,825
14 Oct 2022	0.7500	0.7525	0.7300	0.7300	0.7300	2,943,254
13 Oct 2022	0.7350	0.7600	0.7275	0.7550	0.7550	4,786,198
12 Oct 2022	0.7150	0.7350	0.7150	0.7250	0.7250	3,633,485
11 Oct 2022	0.7100	0.7250	0.7000	0.7250	0.7250	7,422,871
10 Oct 2022	0.7350	0.7350	0.7150	0.7150	0.7150	3,320,479
07 Oct 2022	0.7750	0.7850	0.7650	0.7700	0.7700	3,439,867
06 Oct 2022	0.7650	0.7800	0.7500	0.7700	0.7700	2,579,614
05 Oct 2022	0.8000	0.8000	0.7700	0.7750	0.7750	4,037,796
04 Oct 2022	0.7500	0.7825	0.7450	0.7800	0.7800	5,404,661
03 Oct 2022	0.7450	0.7450	0.7150	0.7150	0.7150	3,701,635
30 Sept 2022	0.7000	0.7600	0.6900	0.7400	0.7400	8,337,863
29 Sept 2022	0.7100	0.7250	0.6950	0.6950	0.6950	8,325,520
28 Sept 2022	0.6800	0.7000	0.6600	0.6750	0.6750	4,942,892
27 Sept 2022	0.6800	0.7000	0.6675	0.6850	0.6850	6,927,516
26 Sept 2022	0.7300	0.7300	0.6850	0.6850	0.6850	7,386,014
23 Sept 2022	0.7700	0.8000	0.7625	0.7650	0.7650	3,205,560
21 Sept 2022	0.7900	0.8000	0.7700	0.7900	0.7900	5,508,235
20 Sept 2022	0.8250	0.8350	0.8025	0.8100	0.8100	5,322,009
19 Sept 2022	0.8300	0.8300	0.8100	0.8200	0.8200	4,119,453
16 Sept 2022	0.8600	0.8600	0.8000	0.8000	0.8000	16,524,872
15 Sept 2022	0.8950	0.8950	0.8750	0.8750	0.8750	5,117,611
14 Sept 2022	0.8850	0.9000	0.8750	0.8850	0.8850	4,495,271
13 Sept 2022	0.9250	0.9500	0.9250	0.9350	0.9350	3,176,011
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,780.75-427.13(-1.25%)

Get our best money-saving hacks and pro tips now

St Barbara Limited (SBM.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,780.75
-427.13(-1.25%)