Steel & Tube Holdings Limited (STU.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 01:21PM NZST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 62,651 |
| 26 Apr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 62,651 |
| 24 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 43,116 |
| 23 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 3,412 |
| 22 Apr 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 47,095 |
| 19 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 64,957 |
| 18 Apr 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 10,632 |
| 17 Apr 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 27,951 |
| 16 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 15 Apr 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 25,012 |
| 12 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 11 Apr 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 49,964 |
| 10 Apr 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 10,569 |
| 09 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 08 Apr 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 15,301 |
| 05 Apr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 38,701 |
| 04 Apr 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 63,954 |
| 03 Apr 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 50,619 |
| 02 Apr 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 1,062,618 |
| 28 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 1,013,391 |
| 27 Mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 4,558 |
| 26 Mar 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 72,635 |
| 25 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 101,893 |
| 22 Mar 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 71,009 |
| 21 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 13,128 |
| 20 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 37,743 |
| 19 Mar 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 51,497 |
| 18 Mar 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 79,886 |
| 15 Mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 24,450 |
| 14 Mar 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 4,748 |
| 13 Mar 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 13,819 |
| 13 Mar 2024 | 0.04 Dividend | |||||
| 12 Mar 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.0700 | 57,743 |
| 11 Mar 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.0796 | 41,970 |
| 08 Mar 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.0989 | 57,926 |
| 07 Mar 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0796 | 62,178 |
| 06 Mar 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0604 | 52,997 |
| 05 Mar 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.0796 | 12,679 |
| 04 Mar 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.0989 | 94,943 |
| 01 Mar 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.0796 | 26,560 |
| 29 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.0604 | 117,101 |
| 28 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.0893 | 72,170 |
| 27 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | 1.0604 | 105,329 |
| 26 Feb 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0507 | 36,315 |
| 23 Feb 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.0796 | 8,636 |
| 22 Feb 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0411 | 22,199 |
| 21 Feb 2024 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0507 | 49,027 |
| 20 Feb 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.0700 | 81,637 |
| 19 Feb 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1086 | 37,377 |
| 16 Feb 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1086 | 24,906 |
| 15 Feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.0796 | 62,622 |
| 14 Feb 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.0893 | 78,290 |
| 13 Feb 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1086 | 12,961 |
| 12 Feb 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1086 | 76,855 |
| 09 Feb 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1375 | 2,320 |
| 08 Feb 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1182 | 26,280 |
| 07 Feb 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1278 | 38,231 |
| 05 Feb 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1471 | 28,735 |
| 02 Feb 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1471 | 67,687 |
| 01 Feb 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1375 | 74,664 |
| 31 Jan 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1400 | 1.0989 | 21,259 |
| 30 Jan 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1182 | 12,518 |
| 29 Jan 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.0893 | 39,144 |
| 26 Jan 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1600 | 1.1182 | 41,307 |
| 25 Jan 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1278 | 10,045 |
| 24 Jan 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1278 | 67,499 |
| 23 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1375 | 19,597 |
| 22 Jan 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1375 | 9,918 |
| 19 Jan 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1900 | 1.1471 | 96,819 |
| 18 Jan 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1278 | 8,278 |
| 17 Jan 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1471 | 73,339 |
| 16 Jan 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1182 | 1,035 |
| 15 Jan 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1182 | 32,915 |
| 12 Jan 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1086 | 103,891 |
| 11 Jan 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.0604 | 17,096 |
| 10 Jan 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.0893 | 14,382 |
| 09 Jan 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.0893 | 71,948 |
| 08 Jan 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0314 | 21,835 |
| 05 Jan 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0700 | 1.0314 | 9,097 |
| 04 Jan 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0314 | 13,047 |
| 03 Jan 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0314 | 32,598 |
| 29 Dec 2023 | 1.0700 | 1.1100 | 1.0700 | 1.0800 | 1.0411 | 28,033 |
| 28 Dec 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0314 | 3,710 |
| 27 Dec 2023 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0122 | 65,609 |
| 22 Dec 2023 | 1.0800 | 1.1100 | 1.0800 | 1.0800 | 1.0411 | 10,709 |
| 21 Dec 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0314 | 32,017 |
| 20 Dec 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0314 | 262,628 |
| 19 Dec 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0025 | 58,834 |
| 18 Dec 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0218 | 18,247 |
| 15 Dec 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0314 | 9,745 |
| 14 Dec 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0314 | 38,794 |
| 13 Dec 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0025 | 87,713 |
| 12 Dec 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0122 | 58,733 |
| 11 Dec 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0122 | 41,026 |
| 08 Dec 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 0.9832 | 31,194 |
| 07 Dec 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0025 | 24,228 |
| 06 Dec 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 0.9832 | 36,159 |
| 05 Dec 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0025 | 122,125 |
| 04 Dec 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0025 | 151,635 |
| 01 Dec 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0122 | 58,650 |
| *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.