Step One Clothing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.530	0.585	0.530	0.565	0.499	86,820
2023-09-22	0.535	0.535	0.520	0.530	0.468	35,538
2023-09-21	0.560	0.560	0.510	0.535	0.473	97,747
2023-09-20	0.555	0.565	0.550	0.555	0.491	65,000
2023-09-19	0.575	0.575	0.550	0.550	0.486	200,109
2023-09-18	0.555	0.575	0.550	0.550	0.486	132,722
2023-09-15	0.590	0.590	0.565	0.570	0.504	140,554
2023-09-14	0.580	0.625	0.560	0.580	0.513	205,862
2023-09-13	0.490	0.580	0.490	0.580	0.513	118,208
2023-09-12	0.505	0.515	0.470	0.500	0.442	206,144
2023-09-11	0.615	0.615	0.528	0.540	0.477	60,610
2023-09-08	0.635	0.640	0.635	0.640	0.521	248,815
2023-09-07	0.640	0.645	0.630	0.635	0.517	142,354
2023-09-06	0.630	0.640	0.620	0.640	0.521	225,947
2023-09-05	0.615	0.630	0.615	0.630	0.513	300,884
2023-09-04	0.605	0.630	0.605	0.610	0.497	260,687
2023-09-01	0.595	0.605	0.590	0.600	0.489	496,248
2023-08-31	0.560	0.600	0.540	0.590	0.481	647,896
2023-08-30	0.580	0.600	0.540	0.550	0.448	387,718
2023-08-29	0.525	0.580	0.525	0.560	0.456	664,382
2023-08-28	0.535	0.550	0.510	0.520	0.424	525,752
2023-08-25	0.460	0.550	0.460	0.495	0.403	458,141
2023-08-24	0.475	0.490	0.425	0.455	0.371	1,022,697
2023-08-23	0.410	0.410	0.400	0.400	0.326	222,610
2023-08-22	0.375	0.410	0.375	0.400	0.326	614,104
2023-08-21	0.380	0.380	0.375	0.380	0.310	688,164
2023-08-18	0.370	0.380	0.370	0.380	0.310	140,994
2023-08-17	0.370	0.370	0.365	0.365	0.297	5,218
2023-08-16	0.385	0.385	0.365	0.385	0.314	67,423
2023-08-15	0.385	0.385	0.365	0.385	0.314	13,301
2023-08-14	0.375	0.385	0.375	0.385	0.314	18,602
2023-08-11	0.370	0.375	0.360	0.360	0.293	17,991
2023-08-10	0.370	0.370	0.370	0.370	0.301	16
2023-08-09	0.370	0.370	0.370	0.370	0.301	17,945
2023-08-08	0.370	0.380	0.370	0.370	0.301	8,401
2023-08-07	0.380	0.395	0.370	0.370	0.301	114,641
2023-08-04	0.360	0.360	0.350	0.355	0.289	36,878
2023-08-03	0.370	0.375	0.370	0.370	0.301	107,158
2023-08-02	0.335	0.335	0.335	0.335	0.273	0
2023-08-01	0.330	0.345	0.330	0.335	0.273	38,491
2023-07-31	0.350	0.360	0.335	0.350	0.285	91,029
2023-07-28	0.350	0.365	0.350	0.350	0.285	120,527
2023-07-27	0.340	0.350	0.340	0.350	0.285	139,596
2023-07-26	0.330	0.340	0.330	0.330	0.269	35,492
2023-07-25	0.350	0.350	0.330	0.330	0.269	40,555
2023-07-24	0.350	0.350	0.345	0.345	0.281	5,823
2023-07-21	0.365	0.365	0.345	0.345	0.281	63,492
2023-07-20	0.340	0.360	0.340	0.360	0.293	35,068
2023-07-19	0.360	0.360	0.330	0.330	0.269	65,596
2023-07-18	0.340	0.340	0.335	0.335	0.273	67,347
2023-07-17	0.345	0.345	0.340	0.340	0.277	5,123
2023-07-14	0.355	0.355	0.340	0.340	0.277	80,239
2023-07-13	0.360	0.360	0.355	0.355	0.289	30,174
2023-07-12	0.355	0.355	0.355	0.355	0.289	4,000
2023-07-11	0.355	0.355	0.355	0.355	0.289	1,800
2023-07-10	0.365	0.365	0.355	0.355	0.289	22,043
2023-07-07	0.365	0.370	0.365	0.370	0.301	97,261
2023-07-06	0.360	0.365	0.360	0.365	0.297	51,264
2023-07-05	0.345	0.345	0.345	0.345	0.281	0
2023-07-04	0.345	0.345	0.345	0.345	0.281	24,179

← NewerPage 14 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.