St. Barbara Ltd. SBM

ASX · Australia · Non-Energy Minerals

AUD 0.8000-0.03 (-3.61%)

Market closed· Oct 1, 2026, 6:13 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.80	-3.61%	AUD 0.82	AUD 0.82	AUD 0.78	20.54M
2026-09-30	AUD 0.83	-1.19%	AUD 0.85	AUD 0.86	AUD 0.82	9.31M
2026-09-29	AUD 0.84	+1.82%	AUD 0.82	AUD 0.85	AUD 0.81	7.77M
2026-09-28	AUD 0.82	+0.61%	AUD 0.86	AUD 0.86	AUD 0.82	16.15M
2026-09-25	AUD 0.82	+0.61%	AUD 0.81	AUD 0.85	AUD 0.81	7.64M
2026-09-24	AUD 0.81	-1.21%	AUD 0.81	AUD 0.83	AUD 0.80	10.24M
2026-09-23	AUD 0.82	-5.71%	AUD 0.85	AUD 0.86	AUD 0.82	12.52M
2026-09-22	AUD 0.88	-1.69%	AUD 0.89	AUD 0.91	AUD 0.88	8.77M
2026-09-21	AUD 0.89	-4.30%	AUD 0.92	AUD 0.93	AUD 0.89	14.10M
2026-09-18	AUD 0.93	+4.49%	AUD 0.90	AUD 0.93	AUD 0.89	21.61M
2026-09-17	AUD 0.89	+3.49%	AUD 0.85	AUD 0.89	AUD 0.84	17.66M
2026-09-16	AUD 0.86	+8.18%	AUD 0.80	AUD 0.87	AUD 0.78	17.82M
2026-09-15	AUD 0.80	0.00%	AUD 0.80	AUD 0.82	AUD 0.78	14.99M
2026-09-14	AUD 0.80	-0.62%	AUD 0.81	AUD 0.83	AUD 0.79	10.64M
2026-09-11	AUD 0.80	-5.88%	AUD 0.82	AUD 0.82	AUD 0.79	19.97M
2026-09-10	AUD 0.85	+16.44%	AUD 0.87	AUD 0.89	AUD 0.82	50.27M
2026-09-09	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.71	5.66M
2026-09-08	AUD 0.73	-2.67%	AUD 0.74	AUD 0.75	AUD 0.73	7.14M
2026-09-07	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.74	5.46M
2026-09-04	AUD 0.75	+0.67%	AUD 0.75	AUD 0.77	AUD 0.75	8.84M
2026-09-03	AUD 0.75	+2.76%	AUD 0.74	AUD 0.75	AUD 0.74	10.11M
2026-09-02	AUD 0.73	-5.84%	AUD 0.75	AUD 0.75	AUD 0.71	13.71M
2026-09-01	AUD 0.77	0.00%	AUD 0.76	AUD 0.79	AUD 0.75	8.59M
2026-08-31	AUD 0.77	-3.75%	AUD 0.77	AUD 0.79	AUD 0.74	19.13M
2026-08-28	AUD 0.80	+20.30%	AUD 0.71	AUD 0.80	AUD 0.71	27.19M
2026-08-27	AUD 0.67	-1.48%	AUD 0.68	AUD 0.68	AUD 0.65	5.17M
2026-08-26	AUD 0.68	-1.46%	AUD 0.69	AUD 0.70	AUD 0.68	9.40M
2026-08-25	AUD 0.69	+4.58%	AUD 0.66	AUD 0.70	AUD 0.65	24.80M
2026-08-24	AUD 0.65	-2.96%	AUD 0.69	AUD 0.69	AUD 0.65	20.32M
2026-08-21	AUD 0.68	+2.27%	AUD 0.66	AUD 0.68	AUD 0.66	7.97M
2026-08-20	AUD 0.66	+8.20%	AUD 0.65	AUD 0.68	AUD 0.65	10.56M
2026-08-19	AUD 0.61	+0.83%	AUD 0.59	AUD 0.62	AUD 0.57	7.49M
2026-08-18	AUD 0.61	+1.68%	AUD 0.62	AUD 0.63	AUD 0.60	8.63M
2026-08-17	AUD 0.60	+1.71%	AUD 0.58	AUD 0.60	AUD 0.57	4.76M
2026-08-14	AUD 0.58	-4.10%	AUD 0.59	AUD 0.60	AUD 0.57	5.44M
2026-08-13	AUD 0.61	-2.40%	AUD 0.62	AUD 0.63	AUD 0.60	8.53M
2026-08-12	AUD 0.63	+5.93%	AUD 0.58	AUD 0.63	AUD 0.57	12.21M
2026-08-11	AUD 0.59	-0.84%	AUD 0.61	AUD 0.62	AUD 0.59	9.48M
2026-08-10	AUD 0.60	+1.71%	AUD 0.61	AUD 0.62	AUD 0.57	14.22M
2026-08-07	AUD 0.58	+5.41%	AUD 0.55	AUD 0.59	AUD 0.55	7.12M
2026-08-06	AUD 0.56	+3.74%	AUD 0.55	AUD 0.56	AUD 0.55	10.97M
2026-08-05	AUD 0.54	+10.31%	AUD 0.49	AUD 0.55	AUD 0.49	10.50M
2026-08-04	AUD 0.49	+7.78%	AUD 0.46	AUD 0.49	AUD 0.44	11.69M
2026-08-03	AUD 0.45	-1.10%	AUD 0.46	AUD 0.46	AUD 0.44	7.03M
2026-07-31	AUD 0.46	+4.60%	AUD 0.46	AUD 0.47	AUD 0.44	10.47M
2026-07-30	AUD 0.44	-7.45%	AUD 0.46	AUD 0.47	AUD 0.43	7.72M
2026-07-29	AUD 0.47	+4.44%	AUD 0.45	AUD 0.47	AUD 0.44	4.90M
2026-07-28	AUD 0.45	-3.23%	AUD 0.47	AUD 0.47	AUD 0.44	3.74M
2026-07-27	AUD 0.47	+5.68%	AUD 0.46	AUD 0.47	AUD 0.46	5.73M
2026-07-24	AUD 0.44	-4.35%	AUD 0.46	AUD 0.46	AUD 0.44	3.46M
2026-07-23	AUD 0.46	+2.22%	AUD 0.45	AUD 0.47	AUD 0.45	6.62M
2026-07-22	AUD 0.45	0.00%	AUD 0.46	AUD 0.47	AUD 0.44	6.60M
2026-07-21	AUD 0.45	+5.88%	AUD 0.43	AUD 0.45	AUD 0.42	12.34M
2026-07-20	AUD 0.43	+3.66%	AUD 0.41	AUD 0.43	AUD 0.41	7.41M
2026-07-17	AUD 0.41	-7.87%	AUD 0.44	AUD 0.44	AUD 0.41	6.28M
2026-07-16	AUD 0.44	0.00%	AUD 0.45	AUD 0.45	AUD 0.44	3.21M
2026-07-15	AUD 0.44	-2.20%	AUD 0.46	AUD 0.47	AUD 0.44	7.94M
2026-07-14	AUD 0.46	+2.25%	AUD 0.44	AUD 0.46	AUD 0.43	7.93M
2026-07-13	AUD 0.44	-5.32%	AUD 0.47	AUD 0.47	AUD 0.44	7.77M
2026-07-10	AUD 0.47	+2.17%	AUD 0.47	AUD 0.47	AUD 0.47	3.21M
2026-07-09	AUD 0.46	-2.13%	AUD 0.47	AUD 0.47	AUD 0.45	4.51M
2026-07-08	AUD 0.47	-3.09%	AUD 0.47	AUD 0.48	AUD 0.46	5.04M
2026-07-07	AUD 0.49	-3.96%	AUD 0.51	AUD 0.51	AUD 0.49	3.94M
2026-07-06	AUD 0.50	0.00%	AUD 0.51	AUD 0.52	AUD 0.50	3.64M
2026-07-03	AUD 0.50	+5.21%	AUD 0.49	AUD 0.52	AUD 0.49	6.33M
2026-07-02	AUD 0.48	+5.49%	AUD 0.47	AUD 0.48	AUD 0.46	5.29M
2026-07-01	AUD 0.46	-1.09%	AUD 0.47	AUD 0.47	AUD 0.44	7.59M
2026-06-30	AUD 0.46	-3.16%	AUD 0.47	AUD 0.47	AUD 0.45	7.54M
2026-06-29	AUD 0.47	0.00%	AUD 0.49	AUD 0.50	AUD 0.47	9.50M
2026-06-26	AUD 0.47	-5.00%	AUD 0.50	AUD 0.51	AUD 0.47	10.71M
2026-06-25	AUD 0.50	-6.54%	AUD 0.53	AUD 0.53	AUD 0.50	7.22M
2026-06-24	AUD 0.54	-4.46%	AUD 0.56	AUD 0.56	AUD 0.54	3.77M
2026-06-23	AUD 0.56	-3.45%	AUD 0.57	AUD 0.58	AUD 0.56	3.86M
2026-06-22	AUD 0.58	-0.85%	AUD 0.58	AUD 0.60	AUD 0.57	3.69M
2026-06-19	AUD 0.58	-4.10%	AUD 0.59	AUD 0.60	AUD 0.56	18.23M
2026-06-18	AUD 0.61	-4.69%	AUD 0.62	AUD 0.63	AUD 0.58	5.73M
2026-06-17	AUD 0.64	+5.79%	AUD 0.62	AUD 0.67	AUD 0.62	10.90M
2026-06-16	AUD 0.61	+4.31%	AUD 0.59	AUD 0.63	AUD 0.58	9.62M
2026-06-15	AUD 0.58	+6.42%	AUD 0.57	AUD 0.60	AUD 0.57	6.67M
2026-06-12	AUD 0.55	+6.86%	AUD 0.53	AUD 0.55	AUD 0.53	5.34M
2026-06-11	AUD 0.51	+0.99%	AUD 0.49	AUD 0.51	AUD 0.47	9.78M
2026-06-10	AUD 0.50	-6.48%	AUD 0.52	AUD 0.53	AUD 0.50	8.85M
2026-06-09	AUD 0.54	-4.42%	AUD 0.54	AUD 0.55	AUD 0.51	8.71M
2026-06-05	AUD 0.56	-4.24%	AUD 0.58	AUD 0.59	AUD 0.56	4.69M
2026-06-04	AUD 0.59	-1.67%	AUD 0.58	AUD 0.59	AUD 0.56	5.79M
2026-06-03	AUD 0.60	-1.64%	AUD 0.61	AUD 0.62	AUD 0.59	6.78M
2026-06-02	AUD 0.61	+3.39%	AUD 0.59	AUD 0.62	AUD 0.57	5.74M
2026-06-01	AUD 0.59	+2.61%	AUD 0.57	AUD 0.61	AUD 0.57	8.82M
2026-05-29	AUD 0.57	+10.58%	AUD 0.54	AUD 0.58	AUD 0.54	17.75M
2026-05-28	AUD 0.52	-5.45%	AUD 0.54	AUD 0.54	AUD 0.51	10.18M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.80	-3.61%	AUD 0.82	AUD 0.82	AUD 0.78	20.54M
2026-09-30	AUD 0.83	-1.19%	AUD 0.85	AUD 0.86	AUD 0.82	9.31M
2026-09-29	AUD 0.84	+1.82%	AUD 0.82	AUD 0.85	AUD 0.81	7.77M
2026-09-28	AUD 0.82	+0.61%	AUD 0.86	AUD 0.86	AUD 0.82	16.15M
2026-09-25	AUD 0.82	+0.61%	AUD 0.81	AUD 0.85	AUD 0.81	7.64M
2026-09-24	AUD 0.81	-1.21%	AUD 0.81	AUD 0.83	AUD 0.80	10.24M
2026-09-23	AUD 0.82	-5.71%	AUD 0.85	AUD 0.86	AUD 0.82	12.52M
2026-09-22	AUD 0.88	-1.69%	AUD 0.89	AUD 0.91	AUD 0.88	8.77M
2026-09-21	AUD 0.89	-4.30%	AUD 0.92	AUD 0.93	AUD 0.89	14.10M
2026-09-18	AUD 0.93	+4.49%	AUD 0.90	AUD 0.93	AUD 0.89	21.61M
2026-09-17	AUD 0.89	+3.49%	AUD 0.85	AUD 0.89	AUD 0.84	17.66M
2026-09-16	AUD 0.86	+8.18%	AUD 0.80	AUD 0.87	AUD 0.78	17.82M
2026-09-15	AUD 0.80	0.00%	AUD 0.80	AUD 0.82	AUD 0.78	14.99M
2026-09-14	AUD 0.80	-0.62%	AUD 0.81	AUD 0.83	AUD 0.79	10.64M
2026-09-11	AUD 0.80	-5.88%	AUD 0.82	AUD 0.82	AUD 0.79	19.97M
2026-09-10	AUD 0.85	+16.44%	AUD 0.87	AUD 0.89	AUD 0.82	50.27M
2026-09-09	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.71	5.66M
2026-09-08	AUD 0.73	-2.67%	AUD 0.74	AUD 0.75	AUD 0.73	7.14M
2026-09-07	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.74	5.46M
2026-09-04	AUD 0.75	+0.67%	AUD 0.75	AUD 0.77	AUD 0.75	8.84M
2026-09-03	AUD 0.75	+2.76%	AUD 0.74	AUD 0.75	AUD 0.74	10.11M
2026-09-02	AUD 0.73	-5.84%	AUD 0.75	AUD 0.75	AUD 0.71	13.71M
2026-09-01	AUD 0.77	0.00%	AUD 0.76	AUD 0.79	AUD 0.75	8.59M
2026-08-31	AUD 0.77	-3.75%	AUD 0.77	AUD 0.79	AUD 0.74	19.13M
2026-08-28	AUD 0.80	+20.30%	AUD 0.71	AUD 0.80	AUD 0.71	27.19M
2026-08-27	AUD 0.67	-1.48%	AUD 0.68	AUD 0.68	AUD 0.65	5.17M
2026-08-26	AUD 0.68	-1.46%	AUD 0.69	AUD 0.70	AUD 0.68	9.40M
2026-08-25	AUD 0.69	+4.58%	AUD 0.66	AUD 0.70	AUD 0.65	24.80M
2026-08-24	AUD 0.65	-2.96%	AUD 0.69	AUD 0.69	AUD 0.65	20.32M
2026-08-21	AUD 0.68	+2.27%	AUD 0.66	AUD 0.68	AUD 0.66	7.97M
2026-08-20	AUD 0.66	+8.20%	AUD 0.65	AUD 0.68	AUD 0.65	10.56M
2026-08-19	AUD 0.61	+0.83%	AUD 0.59	AUD 0.62	AUD 0.57	7.49M
2026-08-18	AUD 0.61	+1.68%	AUD 0.62	AUD 0.63	AUD 0.60	8.63M
2026-08-17	AUD 0.60	+1.71%	AUD 0.58	AUD 0.60	AUD 0.57	4.76M
2026-08-14	AUD 0.58	-4.10%	AUD 0.59	AUD 0.60	AUD 0.57	5.44M
2026-08-13	AUD 0.61	-2.40%	AUD 0.62	AUD 0.63	AUD 0.60	8.53M
2026-08-12	AUD 0.63	+5.93%	AUD 0.58	AUD 0.63	AUD 0.57	12.21M
2026-08-11	AUD 0.59	-0.84%	AUD 0.61	AUD 0.62	AUD 0.59	9.48M
2026-08-10	AUD 0.60	+1.71%	AUD 0.61	AUD 0.62	AUD 0.57	14.22M
2026-08-07	AUD 0.58	+5.41%	AUD 0.55	AUD 0.59	AUD 0.55	7.12M
2026-08-06	AUD 0.56	+3.74%	AUD 0.55	AUD 0.56	AUD 0.55	10.97M
2026-08-05	AUD 0.54	+10.31%	AUD 0.49	AUD 0.55	AUD 0.49	10.50M
2026-08-04	AUD 0.49	+7.78%	AUD 0.46	AUD 0.49	AUD 0.44	11.69M
2026-08-03	AUD 0.45	-1.10%	AUD 0.46	AUD 0.46	AUD 0.44	7.03M
2026-07-31	AUD 0.46	+4.60%	AUD 0.46	AUD 0.47	AUD 0.44	10.47M
2026-07-30	AUD 0.44	-7.45%	AUD 0.46	AUD 0.47	AUD 0.43	7.72M
2026-07-29	AUD 0.47	+4.44%	AUD 0.45	AUD 0.47	AUD 0.44	4.90M
2026-07-28	AUD 0.45	-3.23%	AUD 0.47	AUD 0.47	AUD 0.44	3.74M
2026-07-27	AUD 0.47	+5.68%	AUD 0.46	AUD 0.47	AUD 0.46	5.73M
2026-07-24	AUD 0.44	-4.35%	AUD 0.46	AUD 0.46	AUD 0.44	3.46M
2026-07-23	AUD 0.46	+2.22%	AUD 0.45	AUD 0.47	AUD 0.45	6.62M
2026-07-22	AUD 0.45	0.00%	AUD 0.46	AUD 0.47	AUD 0.44	6.60M
2026-07-21	AUD 0.45	+5.88%	AUD 0.43	AUD 0.45	AUD 0.42	12.34M
2026-07-20	AUD 0.43	+3.66%	AUD 0.41	AUD 0.43	AUD 0.41	7.41M
2026-07-17	AUD 0.41	-7.87%	AUD 0.44	AUD 0.44	AUD 0.41	6.28M
2026-07-16	AUD 0.44	0.00%	AUD 0.45	AUD 0.45	AUD 0.44	3.21M
2026-07-15	AUD 0.44	-2.20%	AUD 0.46	AUD 0.47	AUD 0.44	7.94M
2026-07-14	AUD 0.46	+2.25%	AUD 0.44	AUD 0.46	AUD 0.43	7.93M
2026-07-13	AUD 0.44	-5.32%	AUD 0.47	AUD 0.47	AUD 0.44	7.77M
2026-07-10	AUD 0.47	+2.17%	AUD 0.47	AUD 0.47	AUD 0.47	3.21M
2026-07-09	AUD 0.46	-2.13%	AUD 0.47	AUD 0.47	AUD 0.45	4.51M
2026-07-08	AUD 0.47	-3.09%	AUD 0.47	AUD 0.48	AUD 0.46	5.04M
2026-07-07	AUD 0.49	-3.96%	AUD 0.51	AUD 0.51	AUD 0.49	3.94M
2026-07-06	AUD 0.50	0.00%	AUD 0.51	AUD 0.52	AUD 0.50	3.64M
2026-07-03	AUD 0.50	+5.21%	AUD 0.49	AUD 0.52	AUD 0.49	6.33M
2026-07-02	AUD 0.48	+5.49%	AUD 0.47	AUD 0.48	AUD 0.46	5.29M
2026-07-01	AUD 0.46	-1.09%	AUD 0.47	AUD 0.47	AUD 0.44	7.59M
2026-06-30	AUD 0.46	-3.16%	AUD 0.47	AUD 0.47	AUD 0.45	7.54M
2026-06-29	AUD 0.47	0.00%	AUD 0.49	AUD 0.50	AUD 0.47	9.50M
2026-06-26	AUD 0.47	-5.00%	AUD 0.50	AUD 0.51	AUD 0.47	10.71M
2026-06-25	AUD 0.50	-6.54%	AUD 0.53	AUD 0.53	AUD 0.50	7.22M
2026-06-24	AUD 0.54	-4.46%	AUD 0.56	AUD 0.56	AUD 0.54	3.77M
2026-06-23	AUD 0.56	-3.45%	AUD 0.57	AUD 0.58	AUD 0.56	3.86M
2026-06-22	AUD 0.58	-0.85%	AUD 0.58	AUD 0.60	AUD 0.57	3.69M
2026-06-19	AUD 0.58	-4.10%	AUD 0.59	AUD 0.60	AUD 0.56	18.23M
2026-06-18	AUD 0.61	-4.69%	AUD 0.62	AUD 0.63	AUD 0.58	5.73M
2026-06-17	AUD 0.64	+5.79%	AUD 0.62	AUD 0.67	AUD 0.62	10.90M
2026-06-16	AUD 0.61	+4.31%	AUD 0.59	AUD 0.63	AUD 0.58	9.62M
2026-06-15	AUD 0.58	+6.42%	AUD 0.57	AUD 0.60	AUD 0.57	6.67M
2026-06-12	AUD 0.55	+6.86%	AUD 0.53	AUD 0.55	AUD 0.53	5.34M
2026-06-11	AUD 0.51	+0.99%	AUD 0.49	AUD 0.51	AUD 0.47	9.78M
2026-06-10	AUD 0.50	-6.48%	AUD 0.52	AUD 0.53	AUD 0.50	8.85M
2026-06-09	AUD 0.54	-4.42%	AUD 0.54	AUD 0.55	AUD 0.51	8.71M
2026-06-05	AUD 0.56	-4.24%	AUD 0.58	AUD 0.59	AUD 0.56	4.69M
2026-06-04	AUD 0.59	-1.67%	AUD 0.58	AUD 0.59	AUD 0.56	5.79M
2026-06-03	AUD 0.60	-1.64%	AUD 0.61	AUD 0.62	AUD 0.59	6.78M
2026-06-02	AUD 0.61	+3.39%	AUD 0.59	AUD 0.62	AUD 0.57	5.74M
2026-06-01	AUD 0.59	+2.61%	AUD 0.57	AUD 0.61	AUD 0.57	8.82M
2026-05-29	AUD 0.57	+10.58%	AUD 0.54	AUD 0.58	AUD 0.54	17.75M
2026-05-28	AUD 0.52	-5.45%	AUD 0.54	AUD 0.54	AUD 0.51	10.18M