Step One Clothing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.415 | 1.470 | 1.415 | 1.450 | 1.334 | 193,883 |
| 2024-11-27 | 1.360 | 1.420 | 1.350 | 1.395 | 1.283 | 387,068 |
| 2024-11-26 | 1.315 | 1.350 | 1.300 | 1.350 | 1.242 | 142,528 |
| 2024-11-25 | 1.360 | 1.360 | 1.290 | 1.325 | 1.219 | 391,128 |
| 2024-11-22 | 1.365 | 1.385 | 1.343 | 1.350 | 1.242 | 308,627 |
| 2024-11-21 | 1.385 | 1.390 | 1.350 | 1.385 | 1.274 | 220,766 |
| 2024-11-20 | 1.350 | 1.370 | 1.335 | 1.355 | 1.247 | 257,548 |
| 2024-11-19 | 1.300 | 1.380 | 1.265 | 1.360 | 1.251 | 529,340 |
| 2024-11-18 | 1.360 | 1.405 | 1.270 | 1.290 | 1.187 | 549,005 |
| 2024-11-15 | 1.425 | 1.435 | 1.335 | 1.370 | 1.260 | 886,086 |
| 2024-11-14 | 1.455 | 1.465 | 1.415 | 1.420 | 1.306 | 158,930 |
| 2024-11-13 | 1.450 | 1.475 | 1.410 | 1.450 | 1.334 | 286,982 |
| 2024-11-12 | 1.460 | 1.505 | 1.410 | 1.465 | 1.348 | 336,381 |
| 2024-11-11 | 1.530 | 1.530 | 1.440 | 1.450 | 1.334 | 134,348 |
| 2024-11-08 | 1.525 | 1.528 | 1.470 | 1.485 | 1.366 | 102,579 |
| 2024-11-07 | 1.515 | 1.530 | 1.490 | 1.495 | 1.375 | 156,012 |
| 2024-11-06 | 1.450 | 1.510 | 1.415 | 1.500 | 1.380 | 414,720 |
| 2024-11-05 | 1.475 | 1.480 | 1.410 | 1.430 | 1.316 | 312,915 |
| 2024-11-04 | 1.533 | 1.545 | 1.425 | 1.480 | 1.361 | 487,940 |
| 2024-11-01 | 1.520 | 1.540 | 1.490 | 1.520 | 1.398 | 197,948 |
| 2024-10-31 | 1.510 | 1.560 | 1.495 | 1.510 | 1.389 | 306,565 |
| 2024-10-30 | 1.530 | 1.535 | 1.500 | 1.510 | 1.389 | 251,040 |
| 2024-10-29 | 1.500 | 1.530 | 1.495 | 1.510 | 1.389 | 326,259 |
| 2024-10-28 | 1.505 | 1.515 | 1.445 | 1.485 | 1.366 | 385,938 |
| 2024-10-25 | 1.600 | 1.620 | 1.490 | 1.515 | 1.394 | 347,440 |
| 2024-10-24 | 1.630 | 1.650 | 1.585 | 1.600 | 1.472 | 210,949 |
| 2024-10-23 | 1.645 | 1.668 | 1.625 | 1.650 | 1.518 | 78,061 |
| 2024-10-22 | 1.570 | 1.645 | 1.570 | 1.645 | 1.513 | 271,197 |
| 2024-10-21 | 1.540 | 1.633 | 1.525 | 1.625 | 1.495 | 311,966 |
| 2024-10-18 | 1.695 | 1.700 | 1.570 | 1.605 | 1.476 | 486,510 |
| 2024-10-17 | 1.720 | 1.745 | 1.665 | 1.700 | 1.564 | 181,484 |
| 2024-10-16 | 1.705 | 1.740 | 1.675 | 1.715 | 1.578 | 157,883 |
| 2024-10-15 | 1.685 | 1.730 | 1.670 | 1.700 | 1.564 | 251,366 |
| 2024-10-14 | 1.680 | 1.680 | 1.605 | 1.680 | 1.545 | 311,645 |
| 2024-10-11 | 1.690 | 1.705 | 1.650 | 1.685 | 1.550 | 285,285 |
| 2024-10-10 | 1.705 | 1.730 | 1.690 | 1.690 | 1.555 | 137,337 |
| 2024-10-09 | 1.710 | 1.740 | 1.700 | 1.700 | 1.564 | 121,228 |
| 2024-10-08 | 1.700 | 1.725 | 1.690 | 1.700 | 1.564 | 152,417 |
| 2024-10-07 | 1.700 | 1.725 | 1.695 | 1.705 | 1.568 | 173,731 |
| 2024-10-04 | 1.695 | 1.725 | 1.675 | 1.710 | 1.573 | 309,743 |
| 2024-10-03 | 1.750 | 1.760 | 1.665 | 1.695 | 1.559 | 398,426 |
| 2024-10-02 | 1.775 | 1.790 | 1.740 | 1.740 | 1.601 | 204,917 |
| 2024-10-01 | 1.765 | 1.810 | 1.755 | 1.770 | 1.628 | 242,976 |
| 2024-09-30 | 1.735 | 1.865 | 1.735 | 1.790 | 1.647 | 720,137 |
| 2024-09-27 | 1.740 | 1.800 | 1.720 | 1.725 | 1.587 | 429,470 |
| 2024-09-26 | 1.720 | 1.760 | 1.635 | 1.710 | 1.573 | 1,422,587 |
| 2024-09-25 | 1.900 | 1.915 | 1.850 | 1.875 | 1.725 | 289,739 |
| 2024-09-24 | 1.880 | 1.920 | 1.880 | 1.900 | 1.748 | 428,351 |
| 2024-09-23 | 1.880 | 1.925 | 1.850 | 1.850 | 1.702 | 344,240 |
| 2024-09-20 | 1.825 | 1.900 | 1.820 | 1.880 | 1.729 | 314,992 |
| 2024-09-19 | 1.780 | 1.840 | 1.780 | 1.825 | 1.679 | 430,471 |
| 2024-09-18 | 1.710 | 1.810 | 1.680 | 1.775 | 1.633 | 190,665 |
| 2024-09-17 | 1.725 | 1.750 | 1.685 | 1.700 | 1.564 | 230,702 |
| 2024-09-16 | 1.755 | 1.785 | 1.715 | 1.725 | 1.587 | 187,245 |
| 2024-09-13 | 1.765 | 1.785 | 1.705 | 1.745 | 1.605 | 251,917 |
| 2024-09-12 | 1.765 | 1.765 | 1.705 | 1.705 | 1.568 | 113,548 |
| 2024-09-11 | 1.685 | 1.780 | 1.675 | 1.725 | 1.587 | 325,294 |
| 2024-09-10 | 1.745 | 1.750 | 1.640 | 1.670 | 1.536 | 237,938 |
| 2024-09-09 | 1.670 | 1.745 | 1.605 | 1.745 | 1.605 | 259,987 |
| 2024-09-06 | 1.690 | 1.725 | 1.660 | 1.680 | 1.545 | 125,179 |
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.