U.S. Markets closed

ST Barbara Ltd. (SBM.AX)


ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.84-0.02 (-0.70%)
At close: 4:11PM AEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20172.852.852.742.842.843,840,821
May 25, 20172.932.932.792.862.865,809,030
May 24, 20172.993.002.832.862.867,060,013
May 23, 20173.033.083.003.053.054,646,717
May 22, 20172.912.942.832.942.943,849,136
May 19, 20172.902.912.852.892.891,756,465
May 18, 20173.083.102.922.942.945,237,683
May 17, 20172.913.022.912.992.996,140,597
May 16, 20172.812.882.802.862.864,604,127
May 15, 20172.842.862.762.782.782,215,899
May 12, 20172.832.872.812.832.832,962,397
May 11, 20172.872.872.772.782.783,898,891
May 10, 20172.782.882.772.862.864,217,107
May 09, 20172.682.782.642.772.773,921,765
May 08, 20172.702.712.622.642.643,331,283
May 05, 20172.652.722.652.682.683,115,943
May 04, 20172.652.722.602.722.724,268,802
May 03, 20172.722.822.702.762.763,161,188
May 02, 20172.652.722.652.702.705,201,101
May 01, 20172.732.772.682.732.733,418,313
Apr 28, 20172.672.732.642.702.704,247,631
Apr 27, 20172.642.732.622.692.695,763,009
Apr 26, 20172.872.872.522.552.5510,395,439
Apr 24, 20172.802.892.802.872.873,244,451
Apr 21, 20172.772.862.762.842.843,889,839
Apr 20, 20172.752.782.682.772.776,836,376
Apr 19, 20172.782.892.782.832.835,469,745
Apr 18, 20172.832.852.752.792.797,289,752
Apr 13, 20172.942.942.772.832.8310,805,484
Apr 12, 20172.962.992.872.902.904,619,096
Apr 11, 20172.852.882.782.862.864,035,423
Apr 10, 20172.742.852.692.842.844,260,841
Apr 07, 20172.682.842.672.782.784,220,219
Apr 06, 20172.672.712.662.702.703,259,832
Apr 05, 20172.602.642.582.622.624,706,595
Apr 04, 20172.472.572.462.532.533,579,122
Apr 03, 20172.402.432.372.402.402,478,292
Mar 31, 20172.412.432.372.382.383,286,952
Mar 30, 20172.522.532.402.412.413,655,429
Mar 29, 20172.452.492.422.462.463,752,885
Mar 28, 20172.542.542.452.502.503,369,695
Mar 27, 20172.582.582.522.552.553,338,916
Mar 24, 20172.552.582.482.502.505,770,575
Mar 23, 20172.602.602.522.592.592,657,788
Mar 22, 20172.612.642.582.612.615,725,437
Mar 21, 20172.512.602.502.542.549,102,794
Mar 20, 20172.522.532.412.482.484,301,472
Mar 17, 20172.652.652.532.532.537,457,714
Mar 16, 20172.602.672.592.632.635,372,291
Mar 15, 20172.542.552.462.482.486,024,569
Mar 14, 20172.522.602.492.602.605,752,633
Mar 13, 20172.372.502.372.472.476,418,650
Mar 10, 20172.312.312.242.282.283,445,582
Mar 09, 20172.302.332.252.312.313,693,519
Mar 08, 20172.232.362.222.322.325,107,670
Mar 07, 20172.242.282.202.272.277,117,456
Mar 06, 20172.382.402.292.312.316,899,872
Mar 03, 20172.462.472.372.382.384,822,687
Mar 02, 20172.632.672.592.622.623,452,132
Mar 01, 20172.552.562.482.542.544,276,730
Feb 28, 20172.792.792.512.542.547,606,000
Feb 27, 20172.902.902.842.862.862,920,205
Feb 24, 20172.862.912.832.832.834,207,788
Feb 23, 20172.822.862.762.782.783,116,968
Feb 22, 20172.852.872.812.862.862,892,602
Feb 21, 20172.822.852.772.832.833,425,107
Feb 20, 20172.802.842.772.782.783,202,518
Feb 17, 20172.782.842.772.802.805,282,332
Feb 16, 20172.782.782.732.742.742,106,039
Feb 15, 20172.772.812.702.722.722,616,258
Feb 14, 20172.702.782.672.772.772,983,767
Feb 13, 20172.712.812.692.702.705,510,091
Feb 10, 20172.652.682.612.682.683,003,375
Feb 09, 20172.752.762.702.732.733,953,741
Feb 08, 20172.792.792.662.682.683,738,934
Feb 07, 20172.762.882.732.772.776,503,934
Feb 06, 20172.532.672.532.642.646,039,204
Feb 03, 20172.482.522.462.502.504,683,954
Feb 02, 20172.372.472.372.462.466,054,842
Feb 01, 20172.382.402.352.372.374,864,675
Jan 31, 20172.352.372.312.322.323,933,571
Jan 30, 20172.362.392.342.352.353,325,696
Jan 27, 20172.382.382.242.332.333,505,313
Jan 25, 20172.392.432.372.382.383,606,972
Jan 24, 20172.442.452.392.422.423,989,905
Jan 23, 20172.402.442.372.412.413,015,190
Jan 20, 20172.422.422.322.372.377,252,675
Jan 19, 20172.322.412.302.402.405,823,262
Jan 18, 20172.282.432.282.352.358,812,173
Jan 17, 20172.192.222.172.212.213,786,759
Jan 16, 20172.162.212.152.192.193,777,506
Jan 13, 20172.202.232.112.152.154,648,500
Jan 12, 20172.242.262.192.212.213,529,128
Jan 11, 20172.302.322.232.232.235,699,979
Jan 10, 20172.332.352.242.252.254,836,277
Jan 09, 20172.222.322.212.272.275,791,230
Jan 06, 20172.322.342.232.252.255,789,808
Jan 05, 20172.152.212.142.202.203,886,525
Jan 04, 20172.112.172.102.102.103,806,870
Jan 03, 20172.042.101.942.062.064,873,257
*Close price adjusted for dividends and splits.
Loading more data...