Steamships Trading Company Limited (ASX:SST)
Australia · Delayed Price · Currency is AUD 14.00
-0.97 (-6.48%)
Aug 1, 2025, 3:53 PM AEST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.48% | 42 |
| Jul 31, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 1 |
| Jul 30, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | - |
| Jul 29, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | - |
| Jul 28, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | - |
| Jul 25, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 2 |
| Jul 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 1 |
| Jul 23, 2025 | 14.95 | 14.97 | 14.95 | 14.97 | 14.97 | - | 106 |
| Jul 22, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | - |
| Jul 21, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | - |
| Jul 18, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 1 |
| Jul 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.20% | 1 |
| Jul 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 15, 2025 | 14.68 | 15.00 | 14.68 | 15.00 | 15.00 | 2.18% | 594 |
| Jul 14, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - | - |
| Jul 11, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.20% | 1 |
| Jul 10, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.27% | 1 |
| Jul 9, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | 35 |
| Jul 8, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | - |
| Jul 7, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | - |
| Jul 4, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | 1 |
| Jul 3, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | 1 |
| Jul 2, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | - |
| Jul 1, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | - |
| Jun 30, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | - |
| Jun 27, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -2.00% | 1 |
| Jun 26, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 1 |
| Jun 25, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Jun 24, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Jun 23, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.07% | 1 |
| Jun 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Jun 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jun 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.11% | 41 |
| Jun 17, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | - |
| Jun 16, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | - |
| Jun 13, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | - |
| Jun 12, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | - |
| Jun 11, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | - |
| Jun 10, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - | 793 |
| Jun 6, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 8.65% | 490 |
| Jun 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Jun 4, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Jun 3, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Jun 2, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| May 30, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | 1 |
| May 29, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | 1 |
| May 28, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| May 27, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | 2 |
| May 26, 2025 | 13.50 | 13.52 | 13.40 | 13.52 | 13.52 | 0.15% | 103 |
| May 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |