Steel & Tube Holdings Limited (NZE:STU)
New Zealand · Delayed Price · Currency is NZD 0.7150
+0.0050 (0.70%)
Oct 29, 2025, 4:32 PM NZST
Steel & Tube Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.74% | 18,623 |
| Oct 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 51,547 |
| Oct 23, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 2.10% | 61,278 |
| Oct 22, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 1.42% | 61,278 |
| Oct 21, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 0.71% | 68,240 |
| Oct 20, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 68,240 |
| Oct 17, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 2.17% | 9,236 |
| Oct 16, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 35,257 |
| Oct 15, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 0.72% | 41,450 |
| Oct 14, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.46% | 62,291 |
| Oct 13, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.74% | 73,228 |
| Oct 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 115,258 |
| Oct 9, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 109,845 |
| Oct 8, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 230,251 |
| Oct 7, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 57,070 |
| Oct 6, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 65,956 |
| Oct 3, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 32,657 |
| Oct 2, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 80,121 |
| Oct 1, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 1.54% | 58,385 |
| Sep 30, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 117,893 |
| Sep 29, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 89,046 |
| Sep 28, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.26% | 89,046 |
| Sep 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | 157,025 |
| Sep 25, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.88% | 167,622 |
| Sep 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | 167,622 |
| Sep 23, 2025 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -2.29% | 248,181 |
| Sep 22, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 258,956 |
| Sep 19, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -5.07% | 485,706 |
| Sep 18, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 4.55% | 485,706 |
| Sep 17, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 26,557 |
| Sep 16, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 103,427 |
| Sep 15, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 103,427 |
| Sep 14, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 78,521 |
| Sep 12, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.17% | 13,905 |
| Sep 11, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 13,905 |
| Sep 10, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 283,475 |
| Sep 9, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 167,138 |
| Sep 8, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 1.47% | 6,192 |
| Sep 5, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 6,822 |
| Sep 4, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 252,752 |
| Sep 3, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 30,373 |
| Sep 2, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 26,701 |
| Sep 1, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 108,240 |
| 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 |