Step One Clothing Limited STP
ASX · Australia · Retail Trade
AUD 0.1400+0.01 (+3.70%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 139.17K |
| 2026-10-01 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 3 |
| 2026-09-30 | AUD 0.14 | -5.26% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 24.80K |
| 2026-09-29 | AUD 0.14 | +5.56% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 47.53K |
| 2026-09-28 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-25 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 40.25K |
| 2026-09-24 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-09-23 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 21.44K |
| 2026-09-22 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 5.79K |
| 2026-09-21 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 217.06K |
| 2026-09-18 | AUD 0.13 | +4.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 91.83K |
| 2026-09-17 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.89K |
| 2026-09-16 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 6.96K |
| 2026-09-15 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 10.01K |
| 2026-09-14 | AUD 0.13 | +4.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 158.00K |
| 2026-09-11 | AUD 0.13 | +4.17% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 54.60K |
| 2026-09-10 | AUD 0.12 | -11.11% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 118.98K |
| 2026-09-09 | AUD 0.14 | +3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 114.16K |
| 2026-09-08 | AUD 0.13 | +8.33% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 26.55K |
| 2026-09-07 | AUD 0.12 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 19.20K |
| 2026-09-04 | AUD 0.12 | +4.35% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 48.47K |
| 2026-09-03 | AUD 0.12 | -8.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 497.38K |
| 2026-09-02 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 129.30K |
| 2026-09-01 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 514.31K |
| 2026-08-31 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 498.35K |
| 2026-08-28 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 37.84K |
| 2026-08-27 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 10.04K |
| 2026-08-26 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 300.17K |
| 2026-08-25 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 20.56K |
| 2026-08-24 | AUD 0.14 | -6.90% | AUD 0.15 | AUD 0.15 | AUD 0.13 | 597.27K |
| 2026-08-21 | AUD 0.14 | -6.45% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 115.71K |
| 2026-08-20 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 364.88K |
| 2026-08-19 | AUD 0.16 | -16.22% | AUD 0.19 | AUD 0.19 | AUD 0.14 | 606.48K |
| 2026-08-18 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 141.79K |
| 2026-08-17 | AUD 0.19 | -7.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 30.81K |
| 2026-08-14 | AUD 0.20 | +11.11% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 194.58K |
| 2026-08-13 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.20 | AUD 0.18 | 153.48K |
| 2026-08-12 | AUD 0.18 | +16.13% | AUD 0.16 | AUD 0.18 | AUD 0.16 | 509.03K |
| 2026-08-11 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 54.89K |
| 2026-08-10 | AUD 0.16 | +3.33% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 26.74K |
| 2026-08-07 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 7.89K |
| 2026-08-06 | AUD 0.16 | +6.90% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 44.16K |
| 2026-08-05 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 12.63K |
| 2026-08-04 | AUD 0.14 | -1.69% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 105.52K |
| 2026-08-03 | AUD 0.15 | -4.84% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 11.59K |
| 2026-07-31 | AUD 0.16 | +6.90% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 15.36K |
| 2026-07-30 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.98K |
| 2026-07-29 | AUD 0.14 | -6.67% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 20.61K |
| 2026-07-28 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 21.95K |
| 2026-07-27 | AUD 0.15 | +7.14% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 360.56K |
| 2026-07-24 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 60.43K |
| 2026-07-23 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 89.26K |
| 2026-07-22 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 3.08K |
| 2026-07-21 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 91.02K |
| 2026-07-20 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 49.81K |
| 2026-07-17 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 119.91K |
| 2026-07-16 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 36.93K |
| 2026-07-15 | AUD 0.15 | +7.14% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 252.13K |
| 2026-07-14 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 7.45K |
| 2026-07-13 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 77.37K |
| 2026-07-10 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 26.75K |
| 2026-07-09 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 96.18K |
| 2026-07-08 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 24.46K |
| 2026-07-07 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 18 |
| 2026-07-06 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 71.11K |
| 2026-07-03 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 81.14K |
| 2026-07-02 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 18.58K |
| 2026-07-01 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 3.21K |
| 2026-06-30 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 596.87K |
| 2026-06-29 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 299.10K |
| 2026-06-26 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 526.83K |
| 2026-06-25 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 804.47K |
| 2026-06-24 | AUD 0.14 | -6.67% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 394.63K |
| 2026-06-23 | AUD 0.15 | +7.14% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 130.11K |
| 2026-06-22 | AUD 0.14 | -6.67% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 1.59M |
| 2026-06-19 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 564.52K |
| 2026-06-18 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 353.92K |
| 2026-06-17 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 85.37K |
| 2026-06-16 | AUD 0.15 | -3.23% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 331.39K |
| 2026-06-15 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 109.25K |
| 2026-06-12 | AUD 0.16 | +10.34% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 70.51K |
| 2026-06-11 | AUD 0.14 | -6.45% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 568.74K |
| 2026-06-10 | AUD 0.16 | -3.12% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 146.29K |
| 2026-06-09 | AUD 0.16 | -3.03% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 243.32K |
| 2026-06-05 | AUD 0.17 | -5.71% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 100.54K |
| 2026-06-04 | AUD 0.17 | +9.38% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 587.97K |
| 2026-06-03 | AUD 0.16 | -5.88% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 172.61K |
| 2026-06-02 | AUD 0.17 | +3.03% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 8.61K |
| 2026-06-01 | AUD 0.17 | -2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 31.09K |
| 2026-05-29 | AUD 0.17 | +3.03% | AUD 0.16 | AUD 0.18 | AUD 0.16 | 161.45K |