St Barbara Limited (ASX:SBM)
Australia · Delayed Price · Currency is AUD 0.3900
+0.0050 (1.30%)
Sep 12, 2025, 4:10 PM AEST
St Barbara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | 1.30% | 28,872,906 |
| Sep 11, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 7,018,713 |
| Sep 10, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 1.37% | 5,740,246 |
| Sep 9, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | - | 4,969,825 |
| Sep 8, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -3.95% | 5,524,759 |
| Sep 5, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 2.70% | 3,264,061 |
| Sep 4, 2025 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -6.33% | 15,959,776 |
| Sep 3, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 2.60% | 11,890,888 |
| Sep 2, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 6,211,470 |
| Sep 1, 2025 | 0.36 | 0.39 | 0.35 | 0.38 | 0.38 | 8.57% | 12,095,532 |
| Aug 29, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 3,820,888 |
| Aug 28, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 2,857,754 |
| Aug 27, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 8.82% | 8,027,326 |
| Aug 26, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -1.45% | 4,308,924 |
| Aug 25, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.99% | 6,389,094 |
| Aug 22, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 5,591,071 |
| Aug 21, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -2.90% | 5,277,494 |
| Aug 20, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | - | 2,645,113 |
| Aug 19, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 6,735,298 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 4,418,243 |
| Aug 15, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 4,536,627 |
| Aug 14, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 3,185,483 |
| Aug 13, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 3,135,185 |
| Aug 12, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.43% | 7,115,354 |
| Aug 11, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 9.37% | 13,677,079 |
| Aug 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 3,266,681 |
| Aug 7, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 3,784,869 |
| Aug 6, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 6,025,782 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,532,851 |
| Aug 4, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 6,149,299 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 3,695,859 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 4,920,356 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 4,615,004 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 3,228,627 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 2,985,466 |
| Jul 25, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 3,573,281 |
| Jul 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 2,337,409 |
| Jul 23, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 4,310,838 |
| Jul 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 3,671,419 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,146,188 |
| Jul 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 78,880 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 4,006,614 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 5,885,991 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 5,089,398 |
| Jul 15, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 5,786,954 |
| Jul 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 5,622,178 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 4,570,371 |
| Jul 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 2,219,008 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 4,167,699 |
| Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 2,151,630 |