Step One Clothing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.715 | 1.745 | 1.650 | 1.660 | 1.527 | 242,876 |
| 2024-09-04 | 1.690 | 1.705 | 1.650 | 1.685 | 1.550 | 318,473 |
| 2024-09-03 | 1.745 | 1.775 | 1.690 | 1.745 | 1.605 | 271,670 |
| 2024-09-02 | 1.700 | 1.720 | 1.665 | 1.680 | 1.545 | 265,639 |
| 2024-08-30 | 1.825 | 1.855 | 1.650 | 1.700 | 1.564 | 553,119 |
| 2024-08-29 | 1.860 | 1.890 | 1.700 | 1.750 | 1.610 | 691,694 |
| 2024-08-28 | 1.785 | 1.885 | 1.760 | 1.865 | 1.716 | 680,666 |
| 2024-08-27 | 1.790 | 1.830 | 1.720 | 1.755 | 1.614 | 523,056 |
| 2024-08-26 | 1.815 | 1.895 | 1.718 | 1.765 | 1.624 | 391,323 |
| 2024-08-23 | 1.765 | 1.915 | 1.760 | 1.815 | 1.644 | 620,709 |
| 2024-08-22 | 1.800 | 1.800 | 1.695 | 1.750 | 1.585 | 319,686 |
| 2024-08-21 | 1.800 | 1.910 | 1.688 | 1.780 | 1.612 | 697,843 |
| 2024-08-20 | 1.775 | 1.865 | 1.770 | 1.800 | 1.630 | 1,163,695 |
| 2024-08-19 | 1.790 | 1.838 | 1.745 | 1.745 | 1.581 | 280,168 |
| 2024-08-16 | 1.835 | 1.850 | 1.755 | 1.780 | 1.612 | 258,840 |
| 2024-08-15 | 1.800 | 1.900 | 1.775 | 1.810 | 1.639 | 401,057 |
| 2024-08-14 | 1.690 | 1.805 | 1.685 | 1.780 | 1.612 | 285,552 |
| 2024-08-13 | 1.705 | 1.705 | 1.660 | 1.665 | 1.508 | 262,840 |
| 2024-08-12 | 1.630 | 1.705 | 1.620 | 1.650 | 1.494 | 186,907 |
| 2024-08-09 | 1.685 | 1.695 | 1.620 | 1.620 | 1.467 | 47,315 |
| 2024-08-08 | 1.705 | 1.705 | 1.635 | 1.670 | 1.513 | 140,500 |
| 2024-08-07 | 1.605 | 1.705 | 1.605 | 1.705 | 1.544 | 66,982 |
| 2024-08-06 | 1.600 | 1.690 | 1.550 | 1.605 | 1.454 | 183,173 |
| 2024-08-05 | 1.565 | 1.575 | 1.480 | 1.570 | 1.422 | 246,686 |
| 2024-08-02 | 1.640 | 1.640 | 1.555 | 1.575 | 1.427 | 218,995 |
| 2024-08-01 | 1.640 | 1.685 | 1.595 | 1.685 | 1.526 | 28,269 |
| 2024-07-31 | 1.635 | 1.655 | 1.565 | 1.610 | 1.458 | 232,418 |
| 2024-07-30 | 1.690 | 1.695 | 1.605 | 1.610 | 1.458 | 213,319 |
| 2024-07-29 | 1.660 | 1.725 | 1.660 | 1.690 | 1.531 | 299,299 |
| 2024-07-26 | 1.640 | 1.665 | 1.610 | 1.630 | 1.476 | 156,031 |
| 2024-07-25 | 1.690 | 1.690 | 1.605 | 1.630 | 1.476 | 87,813 |
| 2024-07-24 | 1.700 | 1.700 | 1.630 | 1.690 | 1.531 | 181,044 |
| 2024-07-23 | 1.780 | 1.780 | 1.680 | 1.700 | 1.540 | 91,807 |
| 2024-07-22 | 1.720 | 1.780 | 1.595 | 1.780 | 1.612 | 291,997 |
| 2024-07-19 | 1.760 | 1.800 | 1.695 | 1.705 | 1.544 | 263,882 |
| 2024-07-18 | 1.815 | 1.815 | 1.700 | 1.735 | 1.571 | 328,103 |
| 2024-07-17 | 1.750 | 1.825 | 1.665 | 1.800 | 1.630 | 1,051,596 |
| 2024-07-16 | 1.470 | 1.475 | 1.425 | 1.460 | 1.322 | 105,251 |
| 2024-07-15 | 1.420 | 1.490 | 1.420 | 1.470 | 1.331 | 262,628 |
| 2024-07-12 | 1.380 | 1.425 | 1.380 | 1.415 | 1.282 | 186,425 |
| 2024-07-11 | 1.375 | 1.390 | 1.360 | 1.380 | 1.250 | 64,632 |
| 2024-07-10 | 1.365 | 1.385 | 1.335 | 1.365 | 1.236 | 115,359 |
| 2024-07-09 | 1.365 | 1.390 | 1.355 | 1.365 | 1.236 | 70,014 |
| 2024-07-08 | 1.370 | 1.385 | 1.345 | 1.360 | 1.232 | 106,479 |
| 2024-07-05 | 1.380 | 1.400 | 1.353 | 1.355 | 1.227 | 149,146 |
| 2024-07-04 | 1.365 | 1.400 | 1.360 | 1.380 | 1.250 | 138,866 |
| 2024-07-03 | 1.420 | 1.420 | 1.330 | 1.365 | 1.236 | 253,836 |
| 2024-07-02 | 1.435 | 1.443 | 1.395 | 1.430 | 1.295 | 95,042 |
| 2024-07-01 | 1.330 | 1.435 | 1.330 | 1.435 | 1.300 | 127,762 |
| 2024-06-28 | 1.360 | 1.388 | 1.350 | 1.370 | 1.241 | 41,221 |
| 2024-06-27 | 1.345 | 1.355 | 1.320 | 1.355 | 1.227 | 53,728 |
| 2024-06-26 | 1.400 | 1.400 | 1.310 | 1.350 | 1.223 | 197,277 |
| 2024-06-25 | 1.320 | 1.400 | 1.300 | 1.400 | 1.268 | 86,309 |
| 2024-06-24 | 1.315 | 1.340 | 1.275 | 1.325 | 1.200 | 144,139 |
| 2024-06-21 | 1.310 | 1.360 | 1.300 | 1.345 | 1.218 | 113,014 |
| 2024-06-20 | 1.445 | 1.463 | 1.345 | 1.345 | 1.218 | 70,110 |
| 2024-06-19 | 1.365 | 1.425 | 1.360 | 1.425 | 1.291 | 617,587 |
| 2024-06-18 | 1.355 | 1.385 | 1.350 | 1.365 | 1.236 | 70,309 |
| 2024-06-17 | 1.385 | 1.385 | 1.340 | 1.350 | 1.223 | 52,874 |
| 2024-06-14 | 1.400 | 1.400 | 1.360 | 1.385 | 1.254 | 191,871 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-25 | 0.0240 AUD |
| 2025-02-24 | 0.0440 AUD |
| 2024-08-26 | 0.0280 AUD |
| 2024-02-23 | 0.0400 AUD |
| 2023-09-11 | 0.0500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.