Steamships Trading Company Limited (ASX:SST)
Australia · Delayed Price · Currency is AUD 11.96
+0.16 (1.36%)
Oct 17, 2025, 12:04 PM AEST
ASX:SST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.36% | 849 |
| Oct 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 15, 2025 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -1.67% | 999 |
| Oct 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 43 |
| Oct 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.33% | 1,001 |
| Oct 9, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | 1,001 |
| Oct 8, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - | - |
| Oct 7, 2025 | 12.00 | 12.04 | 12.00 | 12.04 | 12.04 | 0.33% | 924 |
| Oct 6, 2025 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | - | 924 |
| Oct 5, 2025 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | -0.08% | 481 |
| Oct 3, 2025 | 12.01 | 12.26 | 12.00 | 12.01 | 12.01 | -6.90% | 2,175 |
| Oct 2, 2025 | 12.94 | 12.94 | 12.89 | 12.90 | 12.76 | -3.23% | 70 |
| Oct 1, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 12.92 | - | - |
| Sep 30, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | - | 1 |
| Sep 29, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 12.92 | - | - |
| Sep 26, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | - | 2 |
| Sep 25, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | - | 2 |
| Sep 24, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | - | 1 |
| Sep 23, 2025 | 13.20 | 13.33 | 13.20 | 13.33 | 13.18 | 4.55% | 221 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.61 | -5.56% | 121 |
| Sep 19, 2025 | 13.89 | 13.89 | 13.50 | 13.50 | 13.35 | -2.81% | 181 |
| Sep 18, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | - | 1 |
| Sep 17, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.46 | - | - |
| Sep 16, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | -0.07% | 500 |
| Sep 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | - | 8 |
| Sep 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | 8 |
| Sep 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | -0.64% | 1 |
| Sep 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | -0.07% | 1 |
| Sep 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.57 | - | - |
| Sep 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 0.79% | 1 |
| Sep 8, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | 0.07% | 71 |
| Sep 5, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.73 | - | 1 |
| Sep 4, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.73 | -0.07% | 1 |
| Sep 3, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.74 | - | - |
| Sep 2, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.74 | - | 1 |
| Sep 1, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.74 | - | - |
| Aug 29, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.74 | - | - |
| Aug 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.74 | -0.07% | 1 |
| Aug 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | - |
| Aug 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | - |
| Aug 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | 607 |
| Aug 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | 1 |
| Aug 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | 1 |
| Aug 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | - |
| Aug 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | - |
| Aug 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | - |
| Aug 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | - |
| Aug 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | - |
| Aug 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | - | - |