Step One Clothing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1.760 | 1.770 | 1.700 | 1.745 | 1.581 | 96,499 |
| 2024-03-14 | 1.800 | 1.800 | 1.750 | 1.770 | 1.603 | 75,600 |
| 2024-03-13 | 1.820 | 1.845 | 1.780 | 1.815 | 1.644 | 103,456 |
| 2024-03-12 | 1.740 | 1.945 | 1.725 | 1.810 | 1.639 | 324,234 |
| 2024-03-11 | 1.780 | 1.790 | 1.675 | 1.760 | 1.594 | 105,914 |
| 2024-03-08 | 1.795 | 1.805 | 1.725 | 1.790 | 1.621 | 153,298 |
| 2024-03-07 | 1.790 | 1.830 | 1.770 | 1.790 | 1.621 | 168,566 |
| 2024-03-06 | 1.830 | 1.865 | 1.745 | 1.790 | 1.621 | 346,837 |
| 2024-03-05 | 1.760 | 1.880 | 1.725 | 1.800 | 1.630 | 696,950 |
| 2024-03-04 | 1.700 | 1.760 | 1.635 | 1.750 | 1.585 | 354,266 |
| 2024-03-01 | 1.740 | 1.740 | 1.615 | 1.705 | 1.544 | 299,916 |
| 2024-02-29 | 1.685 | 1.700 | 1.570 | 1.700 | 1.540 | 547,434 |
| 2024-02-28 | 1.760 | 1.760 | 1.680 | 1.700 | 1.540 | 314,905 |
| 2024-02-27 | 1.570 | 1.810 | 1.570 | 1.750 | 1.585 | 949,500 |
| 2024-02-26 | 1.530 | 1.625 | 1.510 | 1.540 | 1.395 | 175,730 |
| 2024-02-23 | 1.610 | 1.610 | 1.508 | 1.545 | 1.399 | 809,032 |
| 2024-02-22 | 1.640 | 1.715 | 1.548 | 1.650 | 1.458 | 1,030,193 |
| 2024-02-21 | 1.490 | 1.645 | 1.490 | 1.640 | 1.449 | 1,559,273 |
| 2024-02-20 | 1.240 | 1.450 | 1.235 | 1.450 | 1.281 | 1,388,326 |
| 2024-02-19 | 1.230 | 1.260 | 1.205 | 1.220 | 1.078 | 594,735 |
| 2024-02-16 | 1.180 | 1.203 | 1.165 | 1.200 | 1.061 | 139,813 |
| 2024-02-15 | 1.170 | 1.203 | 1.160 | 1.160 | 1.025 | 58,724 |
| 2024-02-14 | 1.175 | 1.175 | 1.160 | 1.160 | 1.025 | 43,231 |
| 2024-02-13 | 1.160 | 1.200 | 1.160 | 1.175 | 1.038 | 193,042 |
| 2024-02-12 | 1.200 | 1.200 | 1.125 | 1.145 | 1.012 | 108,146 |
| 2024-02-09 | 1.195 | 1.195 | 1.185 | 1.195 | 1.056 | 37,925 |
| 2024-02-08 | 1.190 | 1.210 | 1.155 | 1.195 | 1.056 | 115,784 |
| 2024-02-07 | 1.190 | 1.200 | 1.155 | 1.190 | 1.052 | 103,268 |
| 2024-02-06 | 1.175 | 1.225 | 1.170 | 1.190 | 1.052 | 210,946 |
| 2024-02-05 | 1.185 | 1.185 | 1.160 | 1.175 | 1.038 | 93,198 |
| 2024-02-02 | 1.160 | 1.220 | 1.150 | 1.185 | 1.047 | 221,473 |
| 2024-02-01 | 1.170 | 1.205 | 1.125 | 1.150 | 1.016 | 146,618 |
| 2024-01-31 | 1.190 | 1.193 | 1.145 | 1.190 | 1.052 | 221,019 |
| 2024-01-30 | 1.140 | 1.195 | 1.135 | 1.195 | 1.056 | 135,135 |
| 2024-01-29 | 1.145 | 1.145 | 1.105 | 1.145 | 1.012 | 82,228 |
| 2024-01-25 | 1.105 | 1.145 | 1.100 | 1.140 | 1.008 | 96,837 |
| 2024-01-24 | 1.170 | 1.170 | 1.100 | 1.110 | 0.981 | 101,117 |
| 2024-01-23 | 1.180 | 1.180 | 1.130 | 1.175 | 1.038 | 181,754 |
| 2024-01-22 | 1.140 | 1.175 | 1.130 | 1.170 | 1.034 | 93,723 |
| 2024-01-19 | 1.160 | 1.160 | 1.115 | 1.130 | 0.999 | 23,986 |
| 2024-01-18 | 1.170 | 1.185 | 1.135 | 1.140 | 1.008 | 105,694 |
| 2024-01-17 | 1.145 | 1.230 | 1.145 | 1.160 | 1.025 | 302,135 |
| 2024-01-16 | 1.120 | 1.140 | 1.110 | 1.140 | 1.008 | 56,121 |
| 2024-01-15 | 1.080 | 1.120 | 1.080 | 1.100 | 0.972 | 30,941 |
| 2024-01-12 | 1.050 | 1.090 | 1.050 | 1.080 | 0.954 | 77,354 |
| 2024-01-11 | 0.990 | 1.075 | 0.963 | 1.050 | 0.928 | 123,278 |
| 2024-01-10 | 1.050 | 1.050 | 0.960 | 0.975 | 0.862 | 141,963 |
| 2024-01-09 | 1.010 | 1.130 | 1.010 | 1.050 | 0.928 | 357,275 |
| 2024-01-08 | 1.010 | 1.010 | 0.990 | 1.010 | 0.893 | 38,158 |
| 2024-01-05 | 1.010 | 1.010 | 1.000 | 1.010 | 0.893 | 580 |
| 2024-01-04 | 0.990 | 1.010 | 0.980 | 1.010 | 0.893 | 42,973 |
| 2024-01-03 | 1.005 | 1.005 | 0.980 | 0.990 | 0.875 | 26,595 |
| 2024-01-02 | 1.005 | 1.005 | 0.990 | 0.995 | 0.879 | 46,335 |
| 2023-12-29 | 1.010 | 1.010 | 0.990 | 1.005 | 0.888 | 19,879 |
| 2023-12-28 | 1.000 | 1.010 | 0.985 | 1.000 | 0.884 | 84,030 |
| 2023-12-27 | 0.995 | 1.000 | 0.985 | 0.990 | 0.875 | 84,170 |
| 2023-12-22 | 0.970 | 0.985 | 0.970 | 0.985 | 0.871 | 41,515 |
| 2023-12-21 | 0.980 | 0.990 | 0.965 | 0.965 | 0.853 | 160,495 |
| 2023-12-20 | 1.020 | 1.020 | 0.980 | 1.000 | 0.884 | 213,533 |
| 2023-12-19 | 1.020 | 1.020 | 1.000 | 1.000 | 0.884 | 208,203 |
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.