Australia markets open in 6 hours 45 minutes

St Barbara Limited (SBM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6900+0.0650 (+10.40%)
At close: 04:10PM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.64000.71500.64000.69000.690018,286,511
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
12 Sept 20220.95500.96750.92500.93000.93002,649,741
09 Sept 20220.91500.96000.91500.95000.95002,308,871
08 Sept 20220.92000.94500.92000.93000.93002,119,186
07 Sept 20220.89000.91000.87500.90000.90003,596,707
06 Sept 20220.89500.92000.89000.90500.90503,365,311
05 Sept 20220.90500.91500.88500.89500.89503,135,602
02 Sept 20220.87000.88000.85500.87500.87507,317,023
01 Sept 20220.92000.92000.88750.89000.89006,271,151
31 Aug 20220.88000.92000.88000.92000.92006,252,826
30 Aug 20220.91000.93000.90500.91500.91504,682,893
29 Aug 20220.89500.91500.88500.90500.90504,771,773
26 Aug 20220.97500.99500.93500.94500.94503,445,190
25 Aug 20220.95000.99000.95000.97500.97503,192,143
24 Aug 20220.95500.96500.93000.96000.96004,138,634
23 Aug 20220.94000.97000.93500.95000.95002,970,614
22 Aug 20220.95500.98500.94500.96500.96503,813,995
19 Aug 20221.00001.00500.98000.98500.98504,441,778
18 Aug 20221.00001.00500.98500.99000.99004,383,582
17 Aug 20221.02501.04000.99501.04001.04003,911,744
16 Aug 20221.04001.05501.03001.04501.04502,311,695
15 Aug 20221.07001.08501.05001.06001.06002,503,484
12 Aug 20221.05501.07501.04501.06001.06004,078,309
11 Aug 20221.07001.07501.04251.06501.06505,212,453
10 Aug 20221.14001.15751.06001.07001.07009,256,936
09 Aug 20221.22501.24001.20001.21001.21003,407,404
08 Aug 20221.22001.23501.21001.22001.22003,980,934
05 Aug 20221.25001.27001.23001.24501.24503,101,615
04 Aug 20221.20501.21001.18251.21001.21003,500,897
03 Aug 20221.21001.24001.19001.24001.24003,848,949
02 Aug 20221.17001.22001.16001.22001.22005,016,331
01 Aug 20221.15001.17001.12001.16001.16007,962,019
29 July 20221.05001.13501.03501.12501.12507,892,164
28 July 20220.95001.03500.95001.02501.02505,581,807
27 July 20220.92000.93000.90500.93000.93005,066,423
26 July 20220.91500.91500.88500.90000.90002,759,998
25 July 20220.91000.92000.89000.91000.91003,380,488
22 July 20220.92000.92000.89500.89500.89503,760,446
21 July 20220.86500.90000.86500.90000.90002,047,139
20 July 20220.88000.90000.88000.89500.89502,955,020
19 July 20220.87000.89000.86000.88000.88002,037,098
18 July 20220.85500.88000.84000.88000.88003,738,075
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...