ST Barbara Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.790	0.790	0.743	0.765	0.765	15,619,914
2026-10-22	0.840	0.855	0.805	0.815	0.815	9,615,280
2026-10-21	0.825	0.855	0.795	0.835	0.835	13,715,769
2026-10-20	0.820	0.840	0.798	0.830	0.830	12,034,442
2026-10-19	0.785	0.835	0.780	0.825	0.825	16,131,072
2026-10-16	0.760	0.800	0.755	0.795	0.795	13,998,533
2026-10-15	0.770	0.770	0.723	0.735	0.735	20,423,546
2026-10-14	0.790	0.795	0.775	0.785	0.785	5,641,849
2026-10-13	0.790	0.790	0.768	0.785	0.785	8,871,051
2026-10-12	0.800	0.825	0.790	0.795	0.795	8,579,707
2026-10-09	0.775	0.795	0.765	0.790	0.790	10,391,101
2026-10-08	0.755	0.780	0.755	0.775	0.775	13,852,923
2026-10-07	0.780	0.785	0.768	0.775	0.775	4,710,146
2026-10-06	0.775	0.790	0.758	0.765	0.765	11,724,047
2026-10-05	0.780	0.805	0.770	0.775	0.775	7,520,304
2026-10-02	0.815	0.815	0.775	0.785	0.785	10,110,631
2026-10-01	0.820	0.820	0.780	0.800	0.800	20,537,875
2026-09-30	0.845	0.863	0.825	0.830	0.830	9,313,712
2026-09-29	0.825	0.850	0.815	0.840	0.840	7,765,667
2026-09-28	0.855	0.855	0.818	0.825	0.825	16,145,506
2026-09-25	0.815	0.850	0.805	0.820	0.820	7,636,332
2026-09-24	0.815	0.833	0.803	0.815	0.815	10,239,094
2026-09-23	0.845	0.860	0.825	0.825	0.825	12,519,472

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.