Steamships Trading Company Limited (ASX:SST)
Australia · Delayed Price · Currency is AUD 13.33
0.00 (0.00%)
Sep 26, 2025, 3:02 PM AEST
ASX:SST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | 2 |
| Sep 25, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | 2 |
| Sep 24, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | 1 |
| Sep 23, 2025 | 13.20 | 13.33 | 13.20 | 13.33 | 13.33 | 4.55% | 221 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -5.56% | 121 |
| Sep 19, 2025 | 13.89 | 13.89 | 13.50 | 13.50 | 13.50 | -2.81% | 181 |
| Sep 18, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | 1 |
| Sep 17, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | - |
| Sep 16, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.07% | 500 |
| Sep 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 8 |
| Sep 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 8 |
| Sep 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.64% | 1 |
| Sep 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% | 1 |
| Sep 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.79% | 1 |
| Sep 8, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.07% | 71 |
| Sep 5, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | 1 |
| Sep 4, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.07% | 1 |
| Sep 3, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | - |
| Sep 2, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | 1 |
| Sep 1, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | - |
| Aug 29, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | - |
| Aug 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.07% | 1 |
| Aug 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 607 |
| Aug 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1 |
| Aug 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 1 |
| Aug 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 70 |
| 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 | - | - |