Steamships Trading Co. Ltd. SST
ASX · Australia · Transportation
AUD 9.060.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 9.06 | -0.33% | AUD 9.06 | AUD 9.06 | AUD 9.06 | 85 |
| 2026-09-30 | AUD 9.09 | 0.00% | AUD 9.09 | AUD 9.09 | AUD 9.09 | 0 |
| 2026-09-29 | AUD 9.09 | +0.11% | AUD 9.09 | AUD 9.09 | AUD 9.09 | 2 |
| 2026-09-28 | AUD 9.08 | 0.00% | AUD 9.08 | AUD 9.08 | AUD 9.08 | 0 |
| 2026-09-25 | AUD 9.08 | 0.00% | AUD 9.08 | AUD 9.08 | AUD 9.08 | 0 |
| 2026-09-24 | AUD 9.08 | -0.33% | AUD 9.12 | AUD 9.12 | AUD 9.08 | 1.25K |
| 2026-09-23 | AUD 9.11 | -6.08% | AUD 9.17 | AUD 9.32 | AUD 9.11 | 1.59K |
| 2026-09-22 | AUD 9.70 | 0.00% | AUD 9.70 | AUD 9.70 | AUD 9.70 | 1 |
| 2026-09-21 | AUD 9.70 | 0.00% | AUD 9.70 | AUD 9.70 | AUD 9.70 | 0 |
| 2026-09-18 | AUD 9.70 | 0.00% | AUD 9.70 | AUD 9.70 | AUD 9.70 | 0 |
| 2026-09-17 | AUD 9.70 | 0.00% | AUD 9.70 | AUD 9.70 | AUD 9.70 | 0 |
| 2026-09-16 | AUD 9.70 | 0.00% | AUD 9.70 | AUD 9.70 | AUD 9.70 | 0 |
| 2026-09-15 | AUD 9.70 | -2.41% | AUD 9.11 | AUD 9.70 | AUD 9.11 | 1.48K |
| 2026-09-14 | AUD 9.94 | 0.00% | AUD 9.94 | AUD 9.94 | AUD 9.94 | 0 |
| 2026-09-11 | AUD 9.94 | +0.10% | AUD 9.94 | AUD 9.94 | AUD 9.94 | 3 |
| 2026-09-10 | AUD 9.93 | 0.00% | AUD 9.93 | AUD 9.93 | AUD 9.93 | 0 |
| 2026-09-09 | AUD 9.93 | +4.97% | AUD 9.93 | AUD 9.93 | AUD 9.93 | 10 |
| 2026-09-08 | AUD 9.46 | 0.00% | AUD 9.46 | AUD 9.46 | AUD 9.46 | 0 |
| 2026-09-07 | AUD 9.46 | -0.94% | AUD 9.00 | AUD 9.46 | AUD 9.00 | 772 |
| 2026-09-04 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 0 |
| 2026-09-03 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 0 |
| 2026-09-02 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 0 |
| 2026-09-01 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 0 |
| 2026-08-31 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 0 |
| 2026-08-28 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 0 |
| 2026-08-27 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 0 |
| 2026-08-26 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 0 |
| 2026-08-25 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 0 |
| 2026-08-24 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 0 |
| 2026-08-21 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 140 |
| 2026-08-20 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 1 |
| 2026-08-19 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 0 |
| 2026-08-18 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 0 |
| 2026-08-17 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 0 |
| 2026-08-14 | AUD 9.55 | 0.00% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 1 |
| 2026-08-13 | AUD 9.55 | +0.10% | AUD 9.55 | AUD 9.55 | AUD 9.55 | 58 |
| 2026-08-12 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-08-11 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-08-10 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-08-07 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-08-06 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-08-05 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-08-04 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-08-03 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-07-31 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-07-30 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-07-29 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-07-28 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-07-27 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-07-24 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-07-23 | AUD 9.54 | 0.00% | AUD 9.54 | AUD 9.54 | AUD 9.54 | 0 |
| 2026-07-22 | AUD 9.54 | +0.10% | AUD 9.53 | AUD 9.54 | AUD 9.53 | 617 |
| 2026-07-21 | AUD 9.53 | 0.00% | AUD 9.53 | AUD 9.53 | AUD 9.53 | 32 |
| 2026-07-20 | AUD 9.53 | 0.00% | AUD 9.53 | AUD 9.53 | AUD 9.53 | 0 |
| 2026-07-17 | AUD 9.53 | -3.64% | AUD 9.89 | AUD 9.89 | AUD 9.53 | 419 |
| 2026-07-16 | AUD 9.89 | 0.00% | AUD 9.89 | AUD 9.89 | AUD 9.89 | 0 |
| 2026-07-15 | AUD 9.89 | 0.00% | AUD 9.89 | AUD 9.89 | AUD 9.89 | 0 |
| 2026-07-14 | AUD 9.89 | 0.00% | AUD 9.89 | AUD 9.89 | AUD 9.89 | 0 |
| 2026-07-13 | AUD 9.89 | -1.49% | AUD 10.05 | AUD 10.05 | AUD 9.89 | 1.10K |
| 2026-07-10 | AUD 10.04 | 0.00% | AUD 10.04 | AUD 10.04 | AUD 10.04 | 1 |
| 2026-07-09 | AUD 10.04 | -0.10% | AUD 10.04 | AUD 10.04 | AUD 10.04 | 1 |
| 2026-07-08 | AUD 10.05 | 0.00% | AUD 10.05 | AUD 10.05 | AUD 10.05 | 0 |
| 2026-07-07 | AUD 10.05 | 0.00% | AUD 10.05 | AUD 10.05 | AUD 10.05 | 0 |
| 2026-07-06 | AUD 10.05 | 0.00% | AUD 10.05 | AUD 10.05 | AUD 10.05 | 52 |
| 2026-07-03 | AUD 10.05 | 0.00% | AUD 10.05 | AUD 10.05 | AUD 10.05 | 3 |
| 2026-07-02 | AUD 10.05 | 0.00% | AUD 10.05 | AUD 10.05 | AUD 10.05 | 551 |
| 2026-07-01 | AUD 10.05 | 0.00% | AUD 10.05 | AUD 10.05 | AUD 10.05 | 0 |
| 2026-06-30 | AUD 10.05 | +0.50% | AUD 10.05 | AUD 10.05 | AUD 10.05 | 2.40K |
| 2026-06-29 | AUD 10.00 | 0.00% | AUD 10.00 | AUD 10.00 | AUD 10.00 | 0 |
| 2026-06-26 | AUD 10.00 | 0.00% | AUD 10.00 | AUD 10.00 | AUD 10.00 | 0 |
| 2026-06-25 | AUD 10.00 | 0.00% | AUD 10.00 | AUD 10.00 | AUD 10.00 | 0 |
| 2026-06-24 | AUD 10.00 | -9.09% | AUD 11.00 | AUD 11.00 | AUD 10.00 | 304 |
| 2026-06-23 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-22 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-19 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-18 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-17 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-16 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 200 |
| 2026-06-15 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-12 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-11 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-10 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-09 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-05 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-04 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-03 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-02 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-06-01 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |
| 2026-05-29 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 3 |
| 2026-05-28 | AUD 11.00 | 0.00% | AUD 11.00 | AUD 11.00 | AUD 11.00 | 0 |