Steamships Trading Company Limited (SST.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:12AM AEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 5 |
| 03 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 02 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 01 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 30 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 29 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 300 |
| 26 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 24 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 24 Apr 2024 | 0.210386 Dividend | |||||
| 23 Apr 2024 | 17.00 | 17.00 | 16.50 | 16.50 | 16.29 | 369 |
| 22 Apr 2024 | 16.25 | 16.30 | 16.25 | 16.30 | 16.09 | 898 |
| 19 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.06 | - |
| 18 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.06 | 1,897 |
| 17 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.32 | 7 |
| 16 Apr 2024 | 14.51 | 14.51 | 14.50 | 14.50 | 14.32 | 1,993 |
| 15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.32 | 500 |
| 12 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.82 | 400 |
| 11 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | - |
| 10 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | - |
| 09 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | - |
| 08 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | - |
| 05 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | - |
| 04 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | - |
| 03 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | - |
| 02 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | - |
| 28 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | - |
| 27 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | - |
| 26 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | - |
| 25 Mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.42 | 45 |
| 22 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.35 | 1,279 |
| 21 Mar 2024 | 13.50 | 13.52 | 13.50 | 13.52 | 13.35 | 639 |
| 20 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.33 | 229 |
| 19 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 18 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 15 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 14 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 13 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 12 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 11 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 08 Mar 2024 | 12.75 | 12.75 | 12.74 | 12.75 | 12.59 | 4,188 |
| 07 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 06 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 05 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 04 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 01 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 29 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 28 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 27 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 26 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 23 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 22 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 21 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 20 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 19 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 16 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 15 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 14 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
| 13 Feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | 200 |
| 12 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 09 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 08 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 07 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | 800 |
| 06 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 05 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 02 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | - |
| 01 Feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | 248 |
| 31 Jan 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.59 | 2,834 |
| 30 Jan 2024 | 12.80 | 12.80 | 12.75 | 12.75 | 12.59 | 2,166 |
| 29 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.35 | 700 |
| 25 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.35 | - |
| 24 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.35 | - |
| 23 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.35 | - |
| 22 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.35 | - |
| 19 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.35 | - |
| 18 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.35 | - |
| 17 Jan 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.35 | - |
| 16 Jan 2024 | 12.60 | 12.60 | 12.51 | 12.51 | 12.35 | 1,044 |
| 15 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 12 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 11 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 10 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 09 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 08 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 05 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 04 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 03 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 02 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 29 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 28 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 27 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 22 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 21 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 20 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 19 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 18 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 15 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 14 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| 13 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | 70 |
| 12 Dec 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.33 | - |
| 11 Dec 2023 | 12.50 | 12.50 | 12.49 | 12.49 | 12.33 | 2,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.