Steamships Trading Company Limited (ASX:SST)
Australia · Delayed Price · Currency is AUD 9.53
-0.36 (-3.64%)
Jul 17, 2026, 10:40 AM AEST
ASX:SST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 10.05 | 10.05 | 9.89 | 9.89 | 9.89 | -1.49% | 1,099 |
| Jul 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1 |
| Jul 9, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 1 |
| Jul 6, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 52 |
| Jul 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 3 |
| Jul 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 551 |
| Jun 30, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 2,401 |
| Jun 24, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 304 |
| Jun 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 200 |
| May 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3 |
| May 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 352 |
| May 25, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 2.80% | 1,121 |
| Apr 30, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 5.94% | 61 |
| Apr 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.11% | 1 |
| Apr 15, 2026 | 10.34 | 10.34 | 10.10 | 10.10 | 9.89 | 1.00% | 1,296 |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - | 19 |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - | 2 |
| Apr 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - | 1 |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - | 1 |
| Apr 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - | 2 |
| Mar 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - | 2 |
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - | 25 |
| Mar 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - | 1 |
| Mar 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - | 1 |
| Mar 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | -0.99% | 36 |
| Mar 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | - | 107 |
| Mar 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | - | 46 |
| Mar 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | 1.00% | 491 |
| Mar 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - | 28 |
| Feb 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | -3.85% | 65 |
| Feb 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.19 | -0.95% | 1 |
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | -1.78% | 1 |
| Feb 19, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.47 | -0.09% | 1 |
| Feb 17, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.48 | - | 48 |
| Feb 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.48 | - | 1 |
| Feb 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.48 | - | 78 |
| Feb 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.48 | 1.90% | 15 |
| Feb 2, 2026 | 10.99 | 10.99 | 10.50 | 10.50 | 10.28 | - | 51 |
| Jan 29, 2026 | 10.44 | 10.50 | 10.44 | 10.50 | 10.28 | -0.10% | 2 |
| Jan 28, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.29 | 0.10% | 57 |
| Jan 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | - | 53 |