StepChange Holdings Limited (ASX:STH)
Australia · Delayed Price · Currency is AUD 0.1400
0.00 (0.00%)
At close: May 22, 2026
StepChange Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,546 |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 38,973 |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 77,618 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 6,896 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 30,000 |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 243,511 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 5,000 |
| May 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 60,000 |
| May 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.08% | 98,792 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.67% | 1,190 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 100,000 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 28,934 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 109,414 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 50,000 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 5,000 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 8.00% | 113,167 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 40,000 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 75,904 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 292,992 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 13.04% | 800 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 91,571 |
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 52,180 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,305 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 146,695 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 83,616 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 126,177 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 186,494 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 109,250 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 222,712 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 25,000 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 25,008 |
| Mar 5, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 7.69% | 255,550 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 147,863 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 250,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 117,764 |
| Feb 27, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 28.00% | 518,529 |
| Feb 26, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 25.00% | 884,048 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 99,020 |
| Feb 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 778,758 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 85,000 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 11,369 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 262,098 |
| Feb 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 261,262 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 160,885 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 22,536 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 92,964 |