Skip to main content
logo
Steel & Tube Holdings Limited (NZE:STU)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.7300
0.00 (0.00%)
Aug 1, 2025, 3:37 PM NZST

Steel & Tube Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20250.700.730.700.730.734.29%72,973
Jul 30, 20250.740.740.700.700.70-5.41%253,930
Jul 29, 20250.730.740.710.740.744.23%20,618
Jul 28, 20250.720.720.700.710.71-0.70%62,042
Jul 25, 20250.710.720.710.720.720.70%31,252
Jul 24, 20250.700.710.700.710.712.90%47,912
Jul 23, 20250.700.710.690.690.69-2.82%33,824
Jul 22, 20250.700.710.700.710.712.90%59,475
Jul 21, 20250.700.710.690.690.69-1.43%75,251
Jul 18, 20250.690.700.690.700.701.45%69,200
Jul 17, 20250.680.690.680.690.69-41,532
Jul 16, 20250.680.690.670.690.691.47%44,378
Jul 15, 20250.700.700.680.680.68-1.45%2,398
Jul 14, 20250.680.690.670.690.690.73%80,195
Jul 11, 20250.680.690.680.690.690.74%99,568
Jul 10, 20250.670.680.670.680.680.74%125,895
Jul 9, 20250.700.700.670.680.68-2.17%52,953
Jul 8, 20250.700.700.680.690.69-1.43%347,838
Jul 7, 20250.690.710.690.700.701.45%32,098
Jul 4, 20250.690.700.690.690.69-2.82%839
Jul 3, 20250.700.710.690.710.711.43%25,918
Jul 2, 20250.700.710.690.700.70-48,526
Jul 1, 20250.700.710.700.700.70-1.41%39,196
Jun 30, 20250.690.710.690.710.714.41%22,044
Jun 27, 20250.700.710.680.680.68-37,541
Jun 26, 20250.690.700.680.680.68-1.45%60,263
Jun 25, 20250.700.700.680.690.691.47%4,968
Jun 24, 20250.680.700.680.680.68-2.86%77,559
Jun 23, 20250.710.720.700.700.70-1.41%29,864
Jun 19, 20250.690.720.690.710.712.90%44,317
Jun 18, 20250.710.720.690.690.69-1.43%84,726
Jun 17, 20250.700.700.690.700.702.94%123,807
Jun 16, 20250.680.680.670.680.68-32,353
Jun 13, 20250.700.700.680.680.68-31,191
Jun 12, 20250.720.720.680.680.68-4.23%83,742
Jun 11, 20250.700.720.690.710.711.43%41,846
Jun 10, 20250.670.700.670.700.701.45%91,948
Jun 9, 20250.690.690.680.690.69-80,979
Jun 6, 20250.680.690.670.690.691.47%46,054
Jun 5, 20250.670.690.660.680.681.49%77,165
Jun 4, 20250.690.690.670.670.67-12,525
Jun 3, 20250.690.690.670.670.67-1.47%14,706
May 30, 20250.680.680.670.680.68-1.45%102,191
May 29, 20250.690.700.680.690.69-43,328
May 28, 20250.670.690.660.690.693.76%49,559
May 27, 20250.660.670.660.670.670.76%135,273
May 26, 20250.670.680.660.660.66-2.94%37,436
May 23, 20250.670.690.670.680.681.49%34,970
May 22, 20250.700.700.660.670.67-1.47%85,567
May 21, 20250.700.700.680.680.68-2.86%122,911