Schoolblazer Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.300	0.300	0.300	0.300	0.245	2,000
2022-01-25	0.300	0.300	0.300	0.300	0.245	14,000
2022-01-24	0.315	0.315	0.300	0.300	0.245	33,745
2022-01-21	0.315	0.315	0.300	0.310	0.253	77,000
2022-01-20	0.315	0.315	0.315	0.315	0.257	13,790
2022-01-19	0.315	0.315	0.315	0.315	0.257	0
2022-01-18	0.315	0.315	0.315	0.315	0.257	3,000
2022-01-17	0.315	0.315	0.315	0.315	0.257	17,475
2022-01-14	0.320	0.320	0.320	0.320	0.261	0
2022-01-13	0.320	0.320	0.320	0.320	0.261	28,775
2022-01-12	0.315	0.315	0.315	0.315	0.257	35,988
2022-01-11	0.320	0.320	0.320	0.320	0.261	0
2022-01-10	0.325	0.325	0.320	0.320	0.261	163,750
2022-01-07	0.340	0.340	0.340	0.340	0.277	58,823
2022-01-06	0.320	0.320	0.320	0.320	0.261	78,940
2022-01-05	0.325	0.325	0.320	0.320	0.261	258,529
2022-01-04	0.335	0.335	0.325	0.325	0.265	2,150
2021-12-31	0.330	0.330	0.330	0.330	0.269	100,430
2021-12-30	0.330	0.335	0.325	0.330	0.269	25,144
2021-12-29	0.335	0.335	0.335	0.335	0.273	25,000
2021-12-24	0.325	0.325	0.325	0.325	0.265	0
2021-12-23	0.325	0.325	0.325	0.325	0.265	49,938
2021-12-22	0.330	0.330	0.315	0.315	0.257	685,050
2021-12-21	0.325	0.330	0.325	0.325	0.265	79,899
2021-12-20	0.330	0.335	0.330	0.330	0.269	126,499
2021-12-17	0.325	0.325	0.315	0.320	0.261	76,900
2021-12-16	0.325	0.325	0.325	0.325	0.265	0
2021-12-15	0.325	0.325	0.325	0.325	0.265	327
2021-12-14	0.320	0.325	0.320	0.320	0.261	113,075
2021-12-13	0.330	0.330	0.325	0.330	0.269	57,595
2021-12-10	0.325	0.325	0.320	0.320	0.261	210,000
2021-12-09	0.320	0.325	0.320	0.325	0.265	150,000
2021-12-08	0.330	0.330	0.330	0.330	0.269	61,975
2021-12-07	0.330	0.340	0.320	0.320	0.261	674,887
2021-12-06	0.335	0.335	0.330	0.330	0.269	217,247
2021-12-03	0.350	0.350	0.335	0.335	0.273	269,778
2021-12-02	0.360	0.360	0.345	0.345	0.281	132,572
2021-12-01	0.360	0.360	0.360	0.360	0.294	10,400
2021-11-30	0.360	0.360	0.360	0.360	0.294	30,575
2021-11-29	0.355	0.360	0.355	0.360	0.294	118,909
2021-11-26	0.400	0.400	0.360	0.360	0.294	88,074
2021-11-25	0.400	0.400	0.400	0.400	0.326	0
2021-11-24	0.400	0.400	0.400	0.400	0.326	0
2021-11-23	0.475	0.475	0.400	0.400	0.318	47,296
2021-11-22	0.460	0.480	0.460	0.475	0.378	25,597
2021-11-19	0.420	0.450	0.420	0.450	0.358	42,500
2021-11-18	0.385	0.410	0.385	0.410	0.326	44,788
2021-11-17	0.380	0.380	0.380	0.380	0.302	0
2021-11-16	0.390	0.390	0.380	0.380	0.302	21,000
2021-11-15	0.360	0.370	0.360	0.370	0.294	10,479
2021-11-12	0.350	0.360	0.350	0.360	0.286	28,360
2021-11-11	0.340	0.340	0.340	0.340	0.270	12,540
2021-11-10	0.340	0.350	0.340	0.350	0.278	11,440
2021-11-09	0.360	0.360	0.360	0.360	0.286	4,485
2021-11-08	0.320	0.360	0.320	0.360	0.286	61,493
2021-11-05	0.300	0.300	0.290	0.290	0.231	13,245
2021-11-04	0.300	0.325	0.300	0.320	0.255	19,762
2021-11-03	0.300	0.300	0.300	0.300	0.239	18,000
2021-11-02	0.320	0.320	0.320	0.320	0.255	57,165
2021-11-01	0.315	0.315	0.315	0.315	0.251	0

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-05	0.0100 AUD
2024-12-05	0.0100 AUD
2024-06-05	0.0100 AUD
2023-12-07	0.0100 AUD
2023-05-29	0.0050 AUD
2022-11-30	0.0100 AUD
2022-09-20	0.0100 AUD
2021-11-24	0.0100 AUD
2019-07-03	0.0070 AUD
2019-01-07	0.0140 AUD

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