Australia markets closed

St Barbara Limited (SBM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2750+0.0200 (+7.84%)
At close: 04:10PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20240.26000.27500.26000.27500.27504,907,320
13 Sept 20240.25500.26500.25500.25500.25505,339,089
12 Sept 20240.24000.24500.23500.24500.24501,109,710
11 Sept 20240.23000.24500.23000.24000.24002,616,214
10 Sept 20240.23000.23500.22500.23500.23501,334,347
09 Sept 20240.23500.23500.22500.23000.23003,485,839
06 Sept 20240.23500.24000.23000.23000.23002,022,601
05 Sept 20240.23500.24500.23000.23500.23502,466,674
04 Sept 20240.24000.24500.23000.23000.23002,816,838
03 Sept 20240.23500.25000.23500.25000.25002,892,524
02 Sept 20240.25000.25000.23500.24000.24004,312,623
30 Aug 20240.25000.26000.24750.25500.25502,527,702
29 Aug 20240.25000.25500.24500.25000.25001,422,015
28 Aug 20240.25500.26500.25000.25000.25004,028,920
27 Aug 20240.25000.26000.24500.25500.25502,604,467
26 Aug 20240.26500.26500.25000.25000.25004,678,532
23 Aug 20240.25000.26000.24500.26000.26003,740,819
22 Aug 20240.25500.26500.24500.25000.25007,688,301
21 Aug 20240.24500.26000.24000.25500.25509,013,688
20 Aug 20240.24500.26000.23500.24000.24006,596,990
19 Aug 20240.22000.24500.21750.24500.245010,810,919
16 Aug 20240.21500.21750.21000.21000.21002,402,071
15 Aug 20240.21500.22000.21000.21000.21001,895,376
14 Aug 20240.21500.22000.21000.21500.21501,475,083
13 Aug 20240.21000.22000.21000.21500.21504,256,539
12 Aug 20240.21000.21250.20500.20500.20501,561,441
09 Aug 20240.21000.21500.20750.21000.21002,367,357
08 Aug 20240.21000.21000.20250.20500.20501,696,033
07 Aug 20240.21000.21500.20000.21000.21004,375,413
06 Aug 20240.22000.22000.20500.20500.20505,181,682
05 Aug 20240.22500.23000.21000.22000.22006,964,055
02 Aug 20240.21500.23500.21500.23500.23503,762,283
01 Aug 20240.22500.22750.21500.22500.22502,342,762
31 July 20240.21000.22500.20500.22500.22505,704,814
30 July 20240.21000.21500.20500.21000.21001,824,874
29 July 20240.21500.21500.20500.20500.20501,202,724
26 July 20240.21500.21500.20750.21000.21002,624,604
25 July 20240.22000.22000.21000.21500.21503,870,380
24 July 20240.22000.22750.22000.22500.22501,981,459
23 July 20240.21500.22750.21500.22500.22502,296,654
22 July 20240.22000.22500.21500.21500.21503,550,903
19 July 20240.23000.23500.22000.22500.22502,546,345
18 July 20240.23500.24000.23000.24000.24001,868,585
17 July 20240.23500.25000.23500.23500.23505,084,571
16 July 20240.23500.24000.22500.23000.23003,313,018
15 July 20240.24000.24000.23000.23500.23502,606,507
12 July 20240.23000.24000.23000.24000.24003,702,157
11 July 20240.23000.23500.22250.22500.22503,705,020
10 July 20240.22500.22750.22000.22500.22503,810,456
09 July 20240.21500.22500.21000.21500.21503,215,384
08 July 20240.21000.22000.21000.22000.22003,300,296
05 July 20240.20500.21500.20000.21000.21004,950,280
04 July 20240.21000.21000.20000.20500.20503,195,900
03 July 20240.20000.20500.20000.20000.2000399,942
02 July 20240.20500.21000.20000.20000.20001,837,783
01 July 20240.20500.21000.20000.20500.20504,721,229
28 June 20240.20500.20500.19750.20000.20003,425,660
27 June 20240.19000.20500.19000.20000.20004,931,015
26 June 20240.20000.20000.19000.19500.19507,249,853
25 June 20240.20000.20500.19500.20000.20004,630,435
24 June 20240.20500.20500.19250.20000.20005,117,711
21 June 20240.20500.21000.20000.21000.210010,761,865
20 June 20240.21000.21500.19500.19500.195028,278,438
19 June 20240.22000.22000.21000.21500.21502,852,889
18 June 20240.22000.22500.21250.22000.22003,408,340
17 June 20240.22500.22500.22000.22000.22001,374,688
14 June 20240.22500.23000.22000.22000.22002,539,421
13 June 20240.24500.24500.22250.23000.23005,795,530
12 June 20240.23500.24500.23000.24500.24503,228,779
11 June 20240.24000.24000.22750.23000.23005,837,434
07 June 20240.24000.25250.23500.25000.25009,308,079
06 June 20240.23000.24000.22500.23500.23507,631,584
05 June 20240.22500.22750.22000.22500.22501,973,275
04 June 20240.22500.23000.22500.22500.22501,641,460
03 June 20240.23500.23500.22500.22500.22502,629,721
31 May 20240.23500.24000.23250.23500.23502,138,832
30 May 20240.23500.24000.23000.23500.23504,296,090
29 May 20240.23500.24000.23000.23500.23503,696,604
28 May 20240.23500.24500.22500.24000.24008,149,708
27 May 20240.25000.25000.22000.23500.235029,046,101
24 May 20240.27500.28000.26500.28000.28007,013,076
23 May 20240.28000.29000.27500.28500.28505,816,857
22 May 20240.29000.29500.28500.29000.29007,609,064
21 May 20240.28500.30000.28500.29000.29008,918,364
20 May 20240.28000.29000.27750.28500.28508,206,232
17 May 20240.26500.27500.26250.27500.27503,020,846
16 May 20240.27500.28000.26000.26500.26505,290,019
15 May 20240.27500.27750.26500.26500.26503,567,141
14 May 20240.27500.28000.27000.27000.27002,960,545
13 May 20240.28500.28500.27500.27500.27506,157,004
10 May 20240.26000.27500.26000.27500.275010,674,240
09 May 20240.25000.25000.24000.24000.24001,631,360
08 May 20240.25000.25500.24500.25000.25001,784,912
07 May 20240.25500.26000.24500.25500.25505,093,111
06 May 20240.24000.25000.24000.24500.24503,485,567
03 May 20240.26000.26000.23500.24000.24007,547,934
02 May 20240.26500.27000.25500.26000.26004,863,820
01 May 20240.25500.26000.25000.25500.25504,032,889
30 Apr 20240.27500.28000.26500.26500.26503,280,706
29 Apr 20240.28000.28500.27000.28000.28005,613,037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...