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

0.6450

+0.0250

(+4.03%)

At close: 04:10PM AEDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.6450	0.6600	0.6250	0.6450	0.6450	5,630,204
23 Mar 2023	0.6650	0.6650	0.6150	0.6200	0.6200	8,373,946
22 Mar 2023	0.6300	0.6625	0.6150	0.6400	0.6400	6,635,102
21 Mar 2023	0.6400	0.6800	0.6350	0.6650	0.6650	8,797,052
20 Mar 2023	0.6150	0.6600	0.6000	0.6600	0.6600	11,717,383
17 Mar 2023	0.5900	0.5900	0.5600	0.5700	0.5700	7,389,473
16 Mar 2023	0.6050	0.6150	0.5850	0.6000	0.6000	6,373,725
15 Mar 2023	0.5700	0.5900	0.5600	0.5750	0.5750	3,169,723
14 Mar 2023	0.6050	0.6200	0.5675	0.5800	0.5800	9,980,000
13 Mar 2023	0.5550	0.6000	0.5550	0.5850	0.5850	6,890,252
10 Mar 2023	0.5300	0.5450	0.5300	0.5350	0.5350	3,184,313
09 Mar 2023	0.5500	0.5550	0.5300	0.5350	0.5350	3,231,506
08 Mar 2023	0.5600	0.5650	0.5400	0.5550	0.5550	3,642,571
07 Mar 2023	0.5650	0.5750	0.5550	0.5750	0.5750	3,408,531
06 Mar 2023	0.5750	0.5800	0.5650	0.5750	0.5750	3,701,799
03 Mar 2023	0.5550	0.5600	0.5450	0.5600	0.5600	5,537,506
02 Mar 2023	0.5450	0.5800	0.5300	0.5550	0.5550	5,569,018
01 Mar 2023	0.5450	0.5750	0.5350	0.5750	0.5750	4,570,708
28 Feb 2023	0.5350	0.5500	0.5300	0.5450	0.5450	3,073,056
27 Feb 2023	0.5300	0.5350	0.5150	0.5300	0.5300	5,717,897
24 Feb 2023	0.5600	0.5750	0.5350	0.5400	0.5400	8,689,294
23 Feb 2023	0.5700	0.5800	0.5400	0.5600	0.5600	10,336,163
22 Feb 2023	0.6100	0.6200	0.5550	0.5700	0.5700	10,215,755
21 Feb 2023	0.6250	0.6650	0.6250	0.6400	0.6400	3,216,866
20 Feb 2023	0.6300	0.6400	0.6200	0.6250	0.6250	3,074,268
17 Feb 2023	0.6400	0.6500	0.6300	0.6300	0.6300	4,344,203
16 Feb 2023	0.6400	0.6450	0.6300	0.6400	0.6400	5,905,122
15 Feb 2023	0.6500	0.6650	0.6400	0.6500	0.6500	3,670,900
14 Feb 2023	0.6450	0.6650	0.6450	0.6550	0.6550	2,802,907
13 Feb 2023	0.6600	0.6600	0.6350	0.6500	0.6500	2,755,640
10 Feb 2023	0.6600	0.6800	0.6475	0.6550	0.6550	6,060,053
09 Feb 2023	0.7000	0.7050	0.6650	0.6650	0.6650	5,640,886
08 Feb 2023	0.7150	0.7300	0.6950	0.7050	0.7050	4,026,912
07 Feb 2023	0.7000	0.7250	0.6950	0.7100	0.7100	6,015,078
06 Feb 2023	0.6950	0.7125	0.6900	0.7000	0.7000	8,195,174
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.6535%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

BTC-AUD41,325.51-1,230.73(-2.89%)

Get our best money-saving hacks and pro tips now

St Barbara Limited (SBM.AX)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.6535%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

BTC-AUD
41,325.51
-1,230.73(-2.89%)