Australia markets close in 3 hours 16 minutes

St Barbara Limited (SBM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2220-0.0080 (-3.48%)
As of 12:35PM AEST. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.22500.23000.22000.22200.2220916,778
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
26 Apr 20240.26500.27500.26000.27500.27504,536,629
24 Apr 20240.26500.27000.26000.26500.26503,851,353
23 Apr 20240.26500.27500.26000.26000.26007,160,041
22 Apr 20240.30500.30500.27000.27500.275011,358,129
19 Apr 20240.29500.31500.29500.30500.305016,886,645
18 Apr 20240.28500.30000.28250.29500.29509,964,755
17 Apr 20240.27000.29500.26750.28000.28007,664,834
16 Apr 20240.29000.29500.26500.26500.265010,549,809
15 Apr 20240.29500.30000.28500.28500.28508,414,034
12 Apr 20240.29500.30500.28500.29500.295017,079,092
11 Apr 20240.26000.28500.25500.28500.28507,821,764
10 Apr 20240.24500.27500.24500.27500.275022,022,345
09 Apr 20240.23000.24500.22500.23000.230010,227,079
08 Apr 20240.21500.24000.21500.23500.235016,121,850
05 Apr 20240.18500.21000.18500.20500.205011,654,611
04 Apr 20240.19500.19750.18500.19000.19005,055,124
03 Apr 20240.19500.20000.18500.18500.18506,082,431
02 Apr 20240.18000.19500.18000.19000.190010,418,387
28 Mar 20240.16500.17500.16500.17500.17503,670,435
27 Mar 20240.17500.17500.16000.16500.16503,541,942
26 Mar 20240.17000.17500.16500.17000.17001,816,902
25 Mar 20240.17000.17000.16250.16500.16502,005,204
22 Mar 20240.16500.17500.16500.17500.17504,509,769
21 Mar 20240.17000.17500.16500.17000.17003,171,777
20 Mar 20240.16500.17000.16250.16500.16501,004,875
19 Mar 20240.17000.17000.16250.17000.17001,322,662
18 Mar 20240.16500.17000.16500.17000.17001,585,089
15 Mar 20240.16000.17000.16000.16500.165043,528,111
14 Mar 20240.16000.16500.15500.16500.16503,207,918
13 Mar 20240.16000.16000.15500.15500.15502,666,177
12 Mar 20240.16500.16750.15500.16000.16004,723,786
11 Mar 20240.17500.18500.16000.16500.16506,085,882
08 Mar 20240.18000.18500.17500.18000.18001,697,522
07 Mar 20240.18500.18500.17250.18000.18004,247,085
06 Mar 20240.18000.18500.17500.18500.18503,675,675
05 Mar 20240.16500.18250.16000.18000.18007,911,960
04 Mar 20240.15000.16500.15000.16000.16004,832,320
01 Mar 20240.15000.15500.14500.14500.14502,397,755
29 Feb 20240.14000.15500.14000.15000.15002,372,181
28 Feb 20240.14000.14500.14000.14000.14003,000,853
27 Feb 20240.14500.14500.13750.14000.14006,726,908
26 Feb 20240.15000.15500.14500.14500.14504,218,234
23 Feb 20240.15000.15500.15000.15000.15003,043,065
22 Feb 20240.15500.16000.15000.15000.15001,483,640
21 Feb 20240.15500.16000.15250.15500.15502,542,201
20 Feb 20240.15500.15500.15000.15000.15001,513,615
19 Feb 20240.16000.16000.15250.15500.15502,485,693
16 Feb 20240.16000.16000.15500.15500.15501,976,547
15 Feb 20240.16000.16000.15500.15500.15501,863,168
14 Feb 20240.16000.16500.15500.16000.16005,223,417
13 Feb 20240.16500.16500.16000.16000.1600894,444
12 Feb 20240.16500.17000.16000.16500.16502,105,459
09 Feb 20240.16000.16500.16000.16000.16002,601,527
08 Feb 20240.16500.16500.16000.16000.16002,053,438
07 Feb 20240.16000.16500.16000.16500.16501,912,460
06 Feb 20240.16500.16750.16000.16000.16002,190,588
05 Feb 20240.16500.17000.16250.17000.17004,371,555
02 Feb 20240.17000.18000.16750.17000.17006,031,912
01 Feb 20240.17000.17500.16750.17000.17002,431,065
31 Jan 20240.17500.17500.16500.17000.17005,748,827
30 Jan 20240.17000.17500.17000.17000.17001,444,859
29 Jan 20240.18000.18000.17000.17000.17001,640,091
25 Jan 20240.18000.18000.17500.17500.17501,514,707
24 Jan 20240.17500.18000.17000.17500.17502,012,585
23 Jan 20240.17500.18000.17000.17500.17503,009,207
22 Jan 20240.17500.18000.17500.17500.17501,456,454
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...