Step One Clothing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.600	1.620	1.530	1.550	1.263	167,103
2022-01-25	1.660	1.770	1.535	1.600	1.304	573,076
2022-01-24	1.580	1.620	1.525	1.620	1.320	431,974
2022-01-21	1.550	1.550	1.500	1.500	1.222	137,951
2022-01-20	1.595	1.595	1.500	1.550	1.263	136,835
2022-01-19	1.530	1.580	1.485	1.575	1.283	172,889
2022-01-18	1.460	1.510	1.455	1.510	1.230	421,766
2022-01-17	1.390	1.450	1.350	1.450	1.181	1,265,999
2022-01-14	1.400	1.400	1.310	1.335	1.088	322,759
2022-01-13	1.370	1.445	1.355	1.385	1.128	542,194
2022-01-12	1.420	1.425	1.340	1.360	1.108	448,118
2022-01-11	1.505	1.510	1.435	1.435	1.169	552,952
2022-01-10	1.520	1.520	1.500	1.510	1.230	77,695
2022-01-07	1.500	1.555	1.495	1.530	1.247	403,971
2022-01-06	1.500	1.515	1.455	1.490	1.214	197,908
2022-01-05	1.530	1.530	1.500	1.515	1.234	169,949
2022-01-04	1.570	1.570	1.520	1.520	1.238	181,790
2021-12-31	1.570	1.580	1.525	1.540	1.255	247,756
2021-12-30	1.580	1.595	1.560	1.570	1.279	94,609
2021-12-29	1.540	1.595	1.540	1.580	1.287	213,341
2021-12-24	1.550	1.553	1.500	1.525	1.242	466,756
2021-12-23	1.590	1.630	1.505	1.505	1.226	3,228,605
2021-12-22	1.530	1.740	1.460	1.530	1.247	7,426,886
2021-12-21	2.250	2.490	2.180	2.350	1.915	94,812
2021-12-20	2.280	2.280	2.150	2.260	1.841	444,515
2021-12-17	2.350	2.350	2.280	2.280	1.858	1,000,081
2021-12-16	2.440	2.440	2.290	2.350	1.915	1,331,947
2021-12-15	2.500	2.500	2.400	2.430	1.980	970,282
2021-12-14	2.610	2.610	2.500	2.500	2.037	87,927
2021-12-13	2.620	2.620	2.570	2.580	2.102	376,532
2021-12-10	2.690	2.690	2.600	2.600	2.118	75,226
2021-12-09	2.600	2.700	2.600	2.690	2.192	168,072
2021-12-08	2.580	2.680	2.560	2.640	2.151	59,272
2021-12-07	2.560	2.580	2.460	2.500	2.037	295,448
2021-12-06	2.650	2.660	2.510	2.560	2.086	87,454
2021-12-03	2.610	2.690	2.610	2.640	2.151	126,768
2021-12-02	2.600	2.640	2.550	2.610	2.126	128,422
2021-12-01	2.700	2.700	2.550	2.600	2.118	521,567
2021-11-30	2.690	2.750	2.650	2.740	2.232	134,547
2021-11-29	2.650	2.720	2.620	2.650	2.159	353,309
2021-11-26	2.760	2.780	2.710	2.720	2.216	235,306
2021-11-25	2.680	2.775	2.680	2.700	2.200	929,276
2021-11-24	2.840	2.850	2.680	2.680	2.183	177,938
2021-11-23	2.950	2.950	2.790	2.840	2.314	91,435
2021-11-22	3.000	3.000	2.910	2.950	2.403	83,214
2021-11-19	2.950	3.130	2.950	3.000	2.444	220,340
2021-11-18	2.900	3.050	2.890	2.900	2.363	262,024
2021-11-17	2.890	2.940	2.860	2.900	2.363	112,361
2021-11-16	2.600	2.800	2.600	2.800	2.281	233,623
2021-11-15	2.730	2.730	2.600	2.600	2.118	107,315
2021-11-12	2.720	2.750	2.660	2.700	2.200	132,032
2021-11-11	2.750	2.760	2.670	2.750	2.240	347,875
2021-11-10	2.740	2.800	2.650	2.750	2.240	254,777
2021-11-09	2.750	2.750	2.710	2.730	2.224	417,777
2021-11-08	2.750	2.810	2.720	2.770	2.257	367,465
2021-11-05	2.700	2.720	2.620	2.720	2.216	529,276
2021-11-04	2.790	2.800	2.640	2.700	2.200	2,362,805
2021-11-03	2.850	2.880	2.820	2.830	2.306	845,265
2021-11-02	2.830	2.920	2.810	2.850	2.322	1,147,047
2021-11-01	2.700	2.840	2.420	2.750	2.240	7,678,418

← NewerPage 21 of 21 · 1,260 trading days

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.