Step One Clothing Limited (STP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.3900 | 1.4250 | 1.3550 | 1.3900 | 1.3900 | 375,148 |
| 02 May 2024 | 1.4000 | 1.4000 | 1.3100 | 1.3800 | 1.3800 | 673,225 |
| 01 May 2024 | 1.5500 | 1.5500 | 1.3500 | 1.4000 | 1.4000 | 1,350,252 |
| 30 Apr 2024 | 1.6450 | 1.6450 | 1.5400 | 1.5800 | 1.5800 | 411,236 |
| 29 Apr 2024 | 1.6200 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 275,048 |
| 26 Apr 2024 | 1.6850 | 1.6950 | 1.6100 | 1.6150 | 1.6150 | 77,523 |
| 24 Apr 2024 | 1.7000 | 1.7550 | 1.6800 | 1.6800 | 1.6800 | 151,037 |
| 23 Apr 2024 | 1.6200 | 1.6800 | 1.6075 | 1.6750 | 1.6750 | 95,594 |
| 22 Apr 2024 | 1.6000 | 1.6350 | 1.5450 | 1.6100 | 1.6100 | 190,293 |
| 19 Apr 2024 | 1.7150 | 1.7150 | 1.5850 | 1.6350 | 1.6350 | 319,890 |
| 18 Apr 2024 | 1.6900 | 1.7700 | 1.6850 | 1.7400 | 1.7400 | 184,089 |
| 17 Apr 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 87,290 |
| 16 Apr 2024 | 1.8200 | 1.8200 | 1.6650 | 1.7100 | 1.7100 | 526,912 |
| 15 Apr 2024 | 1.8100 | 1.8800 | 1.7600 | 1.8000 | 1.8000 | 313,545 |
| 12 Apr 2024 | 1.7500 | 1.8800 | 1.7400 | 1.8800 | 1.8800 | 511,574 |
| 11 Apr 2024 | 1.7450 | 1.7600 | 1.6900 | 1.7200 | 1.7200 | 205,581 |
| 10 Apr 2024 | 1.7000 | 1.7700 | 1.7000 | 1.7350 | 1.7350 | 409,618 |
| 09 Apr 2024 | 1.6450 | 1.6950 | 1.6400 | 1.6900 | 1.6900 | 408,810 |
| 08 Apr 2024 | 1.6700 | 1.6800 | 1.6350 | 1.6450 | 1.6450 | 81,177 |
| 05 Apr 2024 | 1.6200 | 1.6950 | 1.5900 | 1.6400 | 1.6400 | 224,498 |
| 04 Apr 2024 | 1.6400 | 1.6600 | 1.5750 | 1.6300 | 1.6300 | 267,765 |
| 03 Apr 2024 | 1.6500 | 1.7350 | 1.6000 | 1.6750 | 1.6750 | 163,881 |
| 02 Apr 2024 | 1.7950 | 1.7950 | 1.6400 | 1.6500 | 1.6500 | 208,736 |
| 28 Mar 2024 | 1.7700 | 1.8000 | 1.7550 | 1.7950 | 1.7950 | 151,238 |
| 27 Mar 2024 | 1.7950 | 1.7950 | 1.6700 | 1.7650 | 1.7650 | 303,034 |
| 26 Mar 2024 | 1.7550 | 1.7950 | 1.7300 | 1.7950 | 1.7950 | 119,383 |
| 25 Mar 2024 | 1.8000 | 1.8000 | 1.7150 | 1.7350 | 1.7350 | 149,337 |
| 22 Mar 2024 | 1.9000 | 1.9150 | 1.7450 | 1.7700 | 1.7700 | 278,516 |
| 21 Mar 2024 | 1.7400 | 1.9000 | 1.7100 | 1.9000 | 1.9000 | 639,564 |
| 20 Mar 2024 | 1.7400 | 1.7800 | 1.7350 | 1.7400 | 1.7400 | 291,960 |
| 19 Mar 2024 | 1.7750 | 1.7800 | 1.7150 | 1.7500 | 1.7500 | 122,502 |
| 18 Mar 2024 | 1.7250 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 34,540 |
| 15 Mar 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7450 | 1.7450 | 96,499 |
| 14 Mar 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 75,600 |
| 13 Mar 2024 | 1.8200 | 1.8450 | 1.7800 | 1.8150 | 1.8150 | 103,456 |
| 12 Mar 2024 | 1.7400 | 1.9450 | 1.7250 | 1.8100 | 1.8100 | 324,234 |
| 11 Mar 2024 | 1.7800 | 1.7900 | 1.6750 | 1.7600 | 1.7600 | 105,914 |
| 08 Mar 2024 | 1.7950 | 1.8050 | 1.7250 | 1.7900 | 1.7900 | 153,298 |
| 07 Mar 2024 | 1.7900 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 168,566 |
| 06 Mar 2024 | 1.8300 | 1.8650 | 1.7450 | 1.7900 | 1.7900 | 346,837 |
| 05 Mar 2024 | 1.7600 | 1.8800 | 1.7250 | 1.8000 | 1.8000 | 696,950 |
| 04 Mar 2024 | 1.7000 | 1.7600 | 1.6350 | 1.7500 | 1.7500 | 354,266 |
| 01 Mar 2024 | 1.7400 | 1.7400 | 1.6150 | 1.7050 | 1.7050 | 299,916 |
| 29 Feb 2024 | 1.6850 | 1.7000 | 1.5700 | 1.7000 | 1.7000 | 547,434 |
| 28 Feb 2024 | 1.7600 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 314,905 |
| 27 Feb 2024 | 1.5700 | 1.8100 | 1.5700 | 1.7500 | 1.7500 | 949,500 |
| 26 Feb 2024 | 1.5300 | 1.6250 | 1.5100 | 1.5400 | 1.5400 | 175,730 |
| 23 Feb 2024 | 1.6100 | 1.6100 | 1.5075 | 1.5450 | 1.5450 | 809,032 |
| 23 Feb 2024 | 0.04 Dividend | |||||
| 22 Feb 2024 | 1.6400 | 1.7150 | 1.5475 | 1.6500 | 1.6100 | 1,030,193 |
| 21 Feb 2024 | 1.4900 | 1.6450 | 1.4900 | 1.6400 | 1.6002 | 1,559,273 |
| 20 Feb 2024 | 1.2400 | 1.4500 | 1.2350 | 1.4500 | 1.4148 | 1,388,326 |
| 19 Feb 2024 | 1.2300 | 1.2600 | 1.2050 | 1.2200 | 1.1904 | 594,735 |
| 16 Feb 2024 | 1.1800 | 1.2025 | 1.1650 | 1.2000 | 1.1709 | 139,813 |
| 15 Feb 2024 | 1.1700 | 1.2025 | 1.1600 | 1.1600 | 1.1319 | 58,724 |
| 14 Feb 2024 | 1.1750 | 1.1750 | 1.1600 | 1.1600 | 1.1319 | 43,231 |
| 13 Feb 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1750 | 1.1465 | 193,042 |
| 12 Feb 2024 | 1.2000 | 1.2000 | 1.1250 | 1.1450 | 1.1172 | 108,146 |
| 09 Feb 2024 | 1.1950 | 1.1950 | 1.1850 | 1.1950 | 1.1660 | 37,925 |
| 08 Feb 2024 | 1.1900 | 1.2100 | 1.1550 | 1.1950 | 1.1660 | 115,784 |
| 07 Feb 2024 | 1.1900 | 1.2000 | 1.1550 | 1.1900 | 1.1612 | 103,268 |
| 06 Feb 2024 | 1.1750 | 1.2250 | 1.1700 | 1.1900 | 1.1612 | 210,946 |
| 05 Feb 2024 | 1.1850 | 1.1850 | 1.1600 | 1.1750 | 1.1465 | 93,198 |
| 02 Feb 2024 | 1.1600 | 1.2200 | 1.1500 | 1.1850 | 1.1563 | 221,473 |
| 01 Feb 2024 | 1.1700 | 1.2050 | 1.1250 | 1.1500 | 1.1221 | 146,618 |
| 31 Jan 2024 | 1.1900 | 1.1925 | 1.1450 | 1.1900 | 1.1612 | 221,019 |
| 30 Jan 2024 | 1.1400 | 1.1950 | 1.1350 | 1.1950 | 1.1660 | 135,135 |
| 29 Jan 2024 | 1.1450 | 1.1450 | 1.1050 | 1.1450 | 1.1172 | 82,228 |
| 25 Jan 2024 | 1.1050 | 1.1450 | 1.1000 | 1.1400 | 1.1124 | 96,837 |
| 24 Jan 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1100 | 1.0831 | 101,117 |
| 23 Jan 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1750 | 1.1465 | 181,754 |
| 22 Jan 2024 | 1.1400 | 1.1750 | 1.1300 | 1.1700 | 1.1416 | 93,723 |
| 19 Jan 2024 | 1.1600 | 1.1600 | 1.1150 | 1.1300 | 1.1026 | 23,986 |
| 18 Jan 2024 | 1.1700 | 1.1850 | 1.1350 | 1.1400 | 1.1124 | 105,694 |
| 17 Jan 2024 | 1.1450 | 1.2300 | 1.1450 | 1.1600 | 1.1319 | 302,135 |
| 16 Jan 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1124 | 56,121 |
| 15 Jan 2024 | 1.0800 | 1.1200 | 1.0800 | 1.1000 | 1.0733 | 30,941 |
| 12 Jan 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0538 | 77,354 |
| 11 Jan 2024 | 0.9900 | 1.0750 | 0.9625 | 1.0500 | 1.0245 | 123,278 |
| 10 Jan 2024 | 1.0500 | 1.0500 | 0.9600 | 0.9750 | 0.9514 | 141,963 |
| 09 Jan 2024 | 1.0100 | 1.1300 | 1.0100 | 1.0500 | 1.0245 | 357,275 |
| 08 Jan 2024 | 1.0100 | 1.0100 | 0.9900 | 1.0100 | 0.9855 | 38,158 |
| 05 Jan 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 0.9855 | 580 |
| 04 Jan 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0100 | 0.9855 | 42,973 |
| 03 Jan 2024 | 1.0050 | 1.0050 | 0.9800 | 0.9900 | 0.9660 | 26,595 |
| 02 Jan 2024 | 1.0050 | 1.0050 | 0.9900 | 0.9950 | 0.9709 | 46,335 |
| 29 Dec 2023 | 1.0100 | 1.0100 | 0.9900 | 1.0050 | 0.9806 | 19,879 |
| 28 Dec 2023 | 1.0000 | 1.0100 | 0.9850 | 1.0000 | 0.9758 | 84,030 |
| 27 Dec 2023 | 0.9950 | 1.0000 | 0.9850 | 0.9900 | 0.9660 | 84,170 |
| 22 Dec 2023 | 0.9700 | 0.9850 | 0.9700 | 0.9850 | 0.9611 | 41,515 |
| 21 Dec 2023 | 0.9800 | 0.9900 | 0.9650 | 0.9650 | 0.9416 | 160,495 |
| 20 Dec 2023 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | 0.9758 | 213,533 |
| 19 Dec 2023 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.9758 | 208,203 |
| 18 Dec 2023 | 0.9800 | 1.0500 | 0.9800 | 1.0000 | 0.9758 | 606,154 |
| 15 Dec 2023 | 0.8800 | 0.9000 | 0.8750 | 0.9000 | 0.8782 | 195,892 |
| 14 Dec 2023 | 0.8550 | 0.8800 | 0.8550 | 0.8800 | 0.8587 | 233,825 |
| 13 Dec 2023 | 0.8600 | 0.9500 | 0.8550 | 0.8800 | 0.8587 | 299,333 |
| 12 Dec 2023 | 0.8200 | 0.8700 | 0.8200 | 0.8600 | 0.8392 | 499,542 |
| 11 Dec 2023 | 0.8100 | 0.8300 | 0.8100 | 0.8200 | 0.8001 | 136,364 |
| 08 Dec 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.7806 | 36,904 |
| *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.