Step One Clothing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.920	1.000	0.895	0.975	0.936	559,326
2025-02-26	0.950	0.950	0.895	0.920	0.884	281,099
2025-02-25	1.000	1.000	0.920	0.945	0.908	289,443
2025-02-24	0.995	1.040	0.975	1.000	0.960	612,272
2025-02-21	1.045	1.050	0.963	1.045	0.961	1,221,703
2025-02-20	1.055	1.080	0.980	1.020	0.938	1,206,283
2025-02-19	1.135	1.180	0.990	1.015	0.934	3,393,998
2025-02-18	1.285	1.425	1.285	1.425	1.311	292,916
2025-02-17	1.275	1.305	1.270	1.285	1.182	73,397
2025-02-14	1.325	1.325	1.270	1.270	1.168	500,162
2025-02-13	1.310	1.310	1.225	1.295	1.191	158,461
2025-02-12	1.280	1.310	1.250	1.310	1.205	170,707
2025-02-11	1.303	1.305	1.260	1.280	1.178	75,325
2025-02-10	1.330	1.330	1.270	1.275	1.173	84,121
2025-02-07	1.230	1.330	1.230	1.315	1.210	98,640
2025-02-06	1.255	1.265	1.225	1.225	1.127	69,123
2025-02-05	1.270	1.270	1.240	1.250	1.150	70,785
2025-02-04	1.280	1.280	1.235	1.250	1.150	158,842
2025-02-03	1.235	1.270	1.200	1.270	1.168	239,157
2025-01-31	1.280	1.295	1.250	1.250	1.150	152,413
2025-01-30	1.300	1.313	1.265	1.285	1.182	139,024
2025-01-29	1.220	1.320	1.195	1.290	1.187	565,623
2025-01-28	1.265	1.295	1.220	1.275	1.173	300,934
2025-01-24	1.300	1.300	1.260	1.270	1.168	101,179
2025-01-23	1.250	1.315	1.245	1.290	1.187	372,767
2025-01-22	1.278	1.320	1.275	1.310	1.205	180,722
2025-01-21	1.310	1.310	1.260	1.285	1.182	152,456
2025-01-20	1.270	1.300	1.235	1.300	1.196	243,234
2025-01-17	1.260	1.275	1.230	1.270	1.168	232,537
2025-01-16	1.285	1.310	1.240	1.270	1.168	268,431
2025-01-15	1.250	1.320	1.250	1.315	1.210	438,475
2025-01-14	1.190	1.250	1.190	1.230	1.132	689,353
2025-01-13	1.190	1.190	1.160	1.185	1.090	185,610
2025-01-10	1.200	1.210	1.175	1.200	1.104	365,095
2025-01-09	1.210	1.225	1.180	1.195	1.099	272,065
2025-01-08	1.250	1.250	1.195	1.215	1.118	191,639
2025-01-07	1.250	1.250	1.190	1.245	1.145	226,461
2025-01-06	1.255	1.255	1.200	1.210	1.113	223,697
2025-01-03	1.250	1.260	1.230	1.240	1.141	71,444
2025-01-02	1.270	1.270	1.230	1.230	1.132	364,639
2024-12-31	1.310	1.310	1.255	1.260	1.159	92,787
2024-12-30	1.260	1.295	1.250	1.265	1.164	48,328
2024-12-27	1.260	1.310	1.260	1.260	1.159	85,638
2024-12-24	1.250	1.275	1.240	1.240	1.141	227,092
2024-12-23	1.250	1.255	1.215	1.250	1.150	430,093
2024-12-20	1.280	1.290	1.245	1.250	1.150	232,211
2024-12-19	1.300	1.325	1.255	1.260	1.159	530,270
2024-12-18	1.285	1.345	1.225	1.310	1.205	322,214
2024-12-17	1.320	1.320	1.250	1.290	1.187	169,745
2024-12-16	1.380	1.380	1.228	1.320	1.214	652,965
2024-12-13	1.430	1.430	1.340	1.340	1.233	251,558
2024-12-12	1.445	1.450	1.380	1.400	1.288	237,499
2024-12-11	1.400	1.418	1.365	1.405	1.293	121,516
2024-12-10	1.420	1.420	1.310	1.390	1.279	555,882
2024-12-09	1.500	1.500	1.390	1.390	1.279	405,751
2024-12-06	1.485	1.520	1.450	1.465	1.348	203,091
2024-12-05	1.530	1.535	1.420	1.480	1.361	303,523
2024-12-04	1.440	1.530	1.420	1.530	1.407	207,681
2024-12-03	1.445	1.455	1.385	1.445	1.329	293,988
2024-12-02	1.395	1.435	1.388	1.430	1.316	304,514

← NewerPage 8 of 21 · 1,260 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.