StepChange Holdings Limited (ASX:STH)
Australia · Delayed Price · Currency is AUD 0.1200
0.00 (0.00%)
Last updated: Jul 8, 2026, 1:57 PM AEST
StepChange Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 132,489 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 52,778 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 146,441 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.80% | 288,202 |
| Jun 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.92% | 179,132 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | - | 703,190 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 17,004 |
| Jun 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 111,895 |
| Jun 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 17,228 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 15,000 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 55,000 |
| Jun 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 55,000 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 73,000 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 67,000 |
| Jun 5, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 68,000 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 113,000 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 43,000 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 78,000 |
| Jun 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 58,000 |
| May 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 94,472 |
| May 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 56,429 |
| May 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 55,000 |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 120,770 |
| 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 |