Steel & Tube Holdings Limited (NZE:STU)
New Zealand · Delayed Price · Currency is NZD 0.6800
+0.0100 (1.47%)
Sep 3, 2025, 3:28 PM NZST
Steel & Tube Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 69,787 |
| Aug 28, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 2.99% | 102,041 |
| Aug 27, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 43,694 |
| Aug 26, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 2.99% | 133,059 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -4.29% | 176,993 |
| Aug 22, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | - | 47,869 |
| Aug 21, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -2.78% | 107,957 |
| Aug 20, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 64,657 |
| Aug 19, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | 50,245 |
| Aug 18, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 36,819 |
| Aug 15, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 1.43% | 21,460 |
| Aug 14, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | - | 89,728 |
| Aug 13, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | 121,446 |
| Aug 12, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | - | 4,584 |
| Aug 11, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | - | 29,478 |
| Aug 8, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | 43,837 |
| Aug 7, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 38,275 |
| Aug 6, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 99,618 |
| Aug 5, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -1.37% | 33,786 |
| Aug 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 76,674 |
| Aug 1, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | - | 12,302 |
| Jul 31, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 72,973 |
| Jul 30, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -5.41% | 253,930 |
| Jul 29, 2025 | 0.73 | 0.74 | 0.71 | 0.74 | 0.74 | 4.23% | 20,618 |
| Jul 28, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -0.70% | 62,042 |
| Jul 25, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 0.70% | 31,252 |
| Jul 24, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 2.90% | 47,912 |
| Jul 23, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -2.82% | 33,824 |
| Jul 22, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 2.90% | 59,475 |
| Jul 21, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 75,251 |
| Jul 18, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 69,200 |
| Jul 17, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 41,532 |
| Jul 16, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 44,378 |
| Jul 15, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 2,398 |
| Jul 14, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 0.73% | 80,195 |
| Jul 11, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | 99,568 |
| Jul 10, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.74% | 125,895 |
| Jul 9, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -2.17% | 52,953 |
| Jul 8, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.43% | 347,838 |
| Jul 7, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 32,098 |
| Jul 4, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -2.82% | 839 |
| Jul 3, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | 25,918 |
| Jul 2, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 48,526 |
| Jul 1, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 39,196 |
| Jun 30, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 4.41% | 22,044 |
| Jun 27, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | - | 37,541 |
| Jun 26, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 60,263 |
| Jun 25, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 4,968 |
| Jun 24, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 77,559 |
| Jun 23, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 29,864 |