Steel & Tube Holdings Limited (NZE:STU)
New Zealand · Delayed Price · Currency is NZD 0.6200
-0.0250 (-3.88%)
At close: Feb 20, 2026
Steel & Tube Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.88% | 117,775 |
| Feb 19, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.20% | 26,906 |
| Feb 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.34% | 29,959 |
| Feb 17, 2026 | 0.64 | 0.67 | 0.64 | 0.64 | 0.64 | -0.78% | 77,840 |
| Feb 16, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 28,732 |
| Feb 13, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 5,251 |
| Feb 12, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 140,671 |
| Feb 11, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 9,077 |
| Feb 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 56,545 |
| Feb 9, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -1.50% | 117,410 |
| Feb 5, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.53% | 23,319 |
| Feb 4, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | 20,191 |
| Feb 3, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 14,855 |
| Feb 2, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 44,415 |
| Jan 30, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -2.19% | 23,629 |
| Jan 29, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 3.79% | 63,753 |
| Jan 28, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.22% | 25,649 |
| Jan 27, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.27% | 25,794 |
| Jan 26, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.94% | 30,054 |
| Jan 23, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.82% | 55,752 |
| Jan 22, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.76% | 80,074 |
| Jan 21, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -3.65% | 44,510 |
| Jan 20, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | 9,112 |
| Jan 19, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.48% | 49,707 |
| Jan 16, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.27% | 17,891 |
| Jan 15, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 46,870 |
| Jan 14, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 10,631 |
| Jan 13, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 1.52% | 44,093 |
| Jan 12, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | 84,736 |
| Jan 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 5,270 |
| Jan 8, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.24% | 28,304 |
| Jan 7, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 33,032 |
| Jan 6, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 4.69% | 154,921 |
| Jan 5, 2026 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -1.54% | 31,280 |
| Dec 31, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 1.56% | 35,704 |
| Dec 30, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 55,063 |
| Dec 29, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 1.54% | 43,743 |
| Dec 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 257 |
| Dec 23, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 2.36% | 99,413 |
| Dec 22, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 24,498 |
| Dec 19, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 34,849 |
| Dec 18, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 122,125 |
| Dec 17, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 2.44% | 12,724 |
| Dec 16, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -2.38% | 98,021 |
| Dec 15, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 3.28% | 73,073 |
| Dec 12, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 33,428 |
| Dec 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -1.59% | 22,330 |
| Dec 10, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 46,058 |
| Dec 9, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 96,675 |
| Dec 8, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 99,809 |