Steamships Trading Company Limited (ASX:SST)
Australia · Delayed Price · Currency is AUD 10.10
0.00 (0.00%)
Apr 24, 2026, 9:59 AM AEST
ASX:SST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 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 |
| Jan 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | 5.00% | 46 |
| Jan 6, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 9.79 | -0.10% | 36 |
| Dec 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.80 | -0.50% | 1 |
| Dec 29, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.85 | -1.66% | 1 |
| Dec 19, 2025 | 10.25 | 10.25 | 10.23 | 10.23 | 10.02 | -0.20% | 50 |
| Dec 18, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.04 | - | 69 |
| Dec 15, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.04 | -0.49% | 387 |
| Dec 8, 2025 | 10.52 | 10.52 | 10.30 | 10.30 | 10.09 | -2.09% | 126 |
| Dec 4, 2025 | 10.70 | 10.70 | 10.52 | 10.52 | 10.30 | 2.14% | 367 |
| Nov 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | -6.28% | 8 |
| Nov 24, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.76 | - | 36 |
| Nov 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.76 | - | 1 |
| Nov 20, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.76 | - | 1 |
| Nov 17, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.76 | - | 27 |
| Nov 14, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.76 | - | 1 |
| Nov 13, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.76 | -0.09% | 1 |
| Nov 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.77 | - | 18 |
| Nov 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.77 | - | 1 |
| Nov 6, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 10.77 | -0.90% | 129 |
| Nov 5, 2025 | 11.26 | 11.26 | 11.10 | 11.10 | 10.87 | - | 878 |
| Nov 4, 2025 | 11.10 | 11.11 | 11.07 | 11.10 | 10.87 | -7.19% | 1,319 |
| Oct 31, 2025 | 11.75 | 11.96 | 11.75 | 11.96 | 11.71 | 1.79% | 251 |