Step One Clothing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.340	0.345	0.340	0.345	0.281	6,044
2023-06-30	0.360	0.360	0.340	0.340	0.277	72,201
2023-06-29	0.345	0.355	0.340	0.345	0.281	109,236
2023-06-28	0.355	0.355	0.345	0.345	0.281	175,565
2023-06-27	0.370	0.370	0.355	0.355	0.289	288,873
2023-06-26	0.385	0.390	0.370	0.385	0.314	865,898
2023-06-23	0.325	0.330	0.315	0.330	0.269	72,354
2023-06-22	0.340	0.340	0.320	0.330	0.269	61,092
2023-06-21	0.320	0.340	0.315	0.340	0.277	86,625
2023-06-20	0.340	0.340	0.315	0.340	0.277	105,077
2023-06-19	0.340	0.340	0.330	0.340	0.277	37,088
2023-06-16	0.330	0.340	0.325	0.340	0.277	258,337
2023-06-15	0.280	0.330	0.280	0.330	0.269	261,984
2023-06-14	0.300	0.300	0.275	0.275	0.224	26,328
2023-06-13	0.295	0.295	0.280	0.290	0.236	137,319
2023-06-09	0.300	0.300	0.300	0.300	0.244	0
2023-06-08	0.290	0.300	0.280	0.300	0.244	9,607
2023-06-07	0.280	0.300	0.280	0.300	0.244	15,390
2023-06-06	0.275	0.290	0.275	0.290	0.236	12,359
2023-06-05	0.285	0.285	0.280	0.280	0.228	281,000
2023-06-02	0.310	0.310	0.290	0.305	0.249	27,340
2023-06-01	0.300	0.315	0.300	0.315	0.257	37,428
2023-05-31	0.300	0.310	0.300	0.310	0.253	107,779
2023-05-30	0.310	0.310	0.310	0.310	0.253	32,352
2023-05-29	0.300	0.310	0.300	0.310	0.253	37,068
2023-05-26	0.300	0.300	0.300	0.300	0.244	7,000
2023-05-25	0.300	0.300	0.300	0.300	0.244	33,875
2023-05-24	0.305	0.305	0.300	0.300	0.244	13,717
2023-05-23	0.300	0.300	0.300	0.300	0.244	18,000
2023-05-22	0.285	0.305	0.280	0.305	0.249	380,894
2023-05-19	0.300	0.300	0.300	0.300	0.244	35,500
2023-05-18	0.310	0.310	0.290	0.300	0.244	65,868
2023-05-17	0.310	0.310	0.310	0.310	0.253	10,836
2023-05-16	0.310	0.330	0.305	0.305	0.249	29,653
2023-05-15	0.315	0.315	0.300	0.300	0.244	9,814
2023-05-12	0.320	0.320	0.315	0.315	0.257	2,238
2023-05-11	0.325	0.325	0.315	0.315	0.257	5,845
2023-05-10	0.330	0.330	0.315	0.315	0.257	8,228
2023-05-09	0.325	0.325	0.325	0.325	0.265	1,741
2023-05-08	0.310	0.345	0.310	0.340	0.277	100,211
2023-05-05	0.310	0.310	0.310	0.310	0.253	93
2023-05-04	0.310	0.310	0.310	0.310	0.253	4,585
2023-05-03	0.330	0.340	0.320	0.340	0.277	219,215
2023-05-02	0.335	0.335	0.300	0.335	0.273	102,377
2023-05-01	0.270	0.343	0.270	0.340	0.277	785,549
2023-04-28	0.275	0.275	0.270	0.270	0.220	82,649
2023-04-27	0.290	0.290	0.275	0.275	0.224	59,626
2023-04-26	0.300	0.300	0.300	0.300	0.244	0
2023-04-24	0.300	0.300	0.300	0.300	0.244	25,690
2023-04-21	0.295	0.295	0.285	0.290	0.236	29,930
2023-04-20	0.275	0.295	0.275	0.295	0.240	43,020
2023-04-19	0.275	0.275	0.275	0.275	0.224	23,719
2023-04-18	0.300	0.300	0.300	0.300	0.244	5,000
2023-04-17	0.305	0.305	0.305	0.305	0.249	4,002
2023-04-14	0.270	0.305	0.270	0.305	0.249	186,931
2023-04-13	0.285	0.300	0.270	0.270	0.220	60,875
2023-04-12	0.265	0.270	0.260	0.270	0.220	118,377
2023-04-11	0.260	0.270	0.260	0.260	0.212	80,173
2023-04-06	0.268	0.270	0.260	0.260	0.212	93,628
2023-04-05	0.270	0.270	0.260	0.270	0.220	94,468

← NewerPage 15 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.