Step One Clothing Limited (ASX:STP)
Australia · Delayed Price · Currency is AUD 0.1650
-0.0050 (-2.94%)
Jun 1, 2026, 4:10 PM AEST
Step One Clothing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.76% | 24,708 |
| May 29, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 161,452 |
| May 28, 2026 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -8.33% | 256,024 |
| May 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 30,115 |
| May 26, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 208,836 |
| May 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 9,859 |
| May 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 81,639 |
| May 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 64,900 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 81,320 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 139,348 |
| May 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 24,326 |
| May 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 48,180 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,181 |
| May 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 42,170 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,070 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.23% | 20,048 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.25% | 2,809 |
| May 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 144,723 |
| May 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 28,386 |
| May 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 118,339 |
| May 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 143,991 |
| May 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 113,141 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 70,825 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 169,874 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 72,198 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 48,997 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 220,927 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,004 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 132,644 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,443 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 33,361 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,522 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 155,285 |
| Apr 15, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 170,298 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 595,214 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 178,944 |
| Apr 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 96,216 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 14,149 |
| Apr 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 51,230 |
| Apr 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 95,875 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 83,392 |
| Apr 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 118,414 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 26,964 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 142,883 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 465,868 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 980 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 18,824 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 42,000 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 108,099 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 265,308 |