Step One Clothing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.980	1.050	0.980	1.000	0.884	606,154
2023-12-15	0.880	0.900	0.875	0.900	0.795	195,892
2023-12-14	0.855	0.880	0.855	0.880	0.778	233,825
2023-12-13	0.860	0.950	0.855	0.880	0.778	299,333
2023-12-12	0.820	0.870	0.820	0.860	0.760	499,542
2023-12-11	0.810	0.830	0.810	0.820	0.725	136,364
2023-12-08	0.820	0.820	0.800	0.800	0.707	36,904
2023-12-07	0.785	0.835	0.785	0.820	0.725	72,115
2023-12-06	0.760	0.810	0.760	0.780	0.689	214,741
2023-12-05	0.665	0.780	0.625	0.780	0.689	655,261
2023-12-04	0.740	0.740	0.630	0.685	0.605	316,280
2023-12-01	0.780	0.795	0.715	0.745	0.658	69,138
2023-11-30	0.765	0.820	0.765	0.780	0.689	137,730
2023-11-29	0.840	0.840	0.770	0.770	0.681	22,714
2023-11-28	0.850	0.850	0.825	0.825	0.729	116,034
2023-11-27	0.850	0.850	0.845	0.850	0.751	203,687
2023-11-24	0.845	0.850	0.830	0.840	0.742	36,634
2023-11-23	0.840	0.845	0.810	0.840	0.742	146,992
2023-11-22	0.785	0.840	0.775	0.840	0.742	165,152
2023-11-21	0.750	0.785	0.750	0.780	0.689	45,856
2023-11-20	0.730	0.780	0.730	0.750	0.663	16,754
2023-11-17	0.740	0.790	0.725	0.725	0.641	42,454
2023-11-16	0.710	0.770	0.710	0.740	0.654	76,685
2023-11-15	0.855	0.855	0.715	0.720	0.636	132,755
2023-11-14	0.870	0.880	0.835	0.835	0.738	118,628
2023-11-13	0.820	0.890	0.780	0.865	0.764	207,265
2023-11-10	0.720	0.820	0.720	0.820	0.725	262,849
2023-11-09	0.690	0.720	0.690	0.720	0.636	9,621
2023-11-08	0.685	0.725	0.685	0.685	0.605	267,048
2023-11-07	0.700	0.700	0.660	0.700	0.619	25,780
2023-11-06	0.695	0.700	0.680	0.700	0.619	234,337
2023-11-03	0.685	0.695	0.630	0.680	0.601	104,893
2023-11-02	0.680	0.685	0.680	0.680	0.601	19,207
2023-11-01	0.700	0.705	0.680	0.680	0.601	185,341
2023-10-31	0.680	0.700	0.670	0.700	0.619	119,587
2023-10-30	0.680	0.705	0.665	0.680	0.601	195,494
2023-10-27	0.620	0.700	0.600	0.660	0.583	256,982
2023-10-26	0.580	0.630	0.570	0.620	0.548	144,290
2023-10-25	0.560	0.570	0.555	0.570	0.504	49,152
2023-10-24	0.565	0.565	0.550	0.550	0.486	71,692
2023-10-23	0.570	0.570	0.555	0.555	0.491	107,395
2023-10-20	0.550	0.560	0.550	0.555	0.491	24,986
2023-10-19	0.555	0.555	0.550	0.550	0.486	59,465
2023-10-18	0.555	0.560	0.550	0.560	0.495	59,262
2023-10-17	0.560	0.565	0.550	0.555	0.491	122,585
2023-10-16	0.565	0.565	0.560	0.560	0.495	36,309
2023-10-13	0.560	0.565	0.560	0.560	0.495	54,027
2023-10-12	0.580	0.580	0.560	0.560	0.495	42,921
2023-10-11	0.565	0.578	0.560	0.578	0.510	23,013
2023-10-10	0.575	0.580	0.560	0.570	0.504	42,741
2023-10-09	0.575	0.580	0.560	0.580	0.513	59,093
2023-10-06	0.590	0.595	0.565	0.565	0.499	22,380
2023-10-05	0.600	0.600	0.590	0.590	0.521	27,591
2023-10-04	0.610	0.610	0.595	0.595	0.526	57,264
2023-10-03	0.585	0.610	0.585	0.610	0.539	141,599
2023-10-02	0.565	0.590	0.565	0.590	0.521	21,191
2023-09-29	0.555	0.575	0.555	0.565	0.499	14,331
2023-09-28	0.575	0.575	0.555	0.555	0.491	45,170
2023-09-27	0.575	0.575	0.565	0.575	0.508	4,197
2023-09-26	0.550	0.575	0.550	0.575	0.508	55,967

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.