NZSE - Delayed Quote • NZD
Steel & Tube Holdings Limited (STU.NZ)
At close: April 26 at 1:21 PM GMT+12
Currency in NZD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 62,651 |
| Apr 26, 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 62,651 |
| Apr 24, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 43,116 |
| Apr 23, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 3,412 |
| Apr 22, 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 47,095 |
| Apr 19, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 64,957 |
| Apr 18, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 10,632 |
| Apr 17, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 27,951 |
| Apr 16, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Apr 15, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 25,012 |
| Apr 12, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Apr 11, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 49,964 |
| Apr 10, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 10,569 |
| Apr 9, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Apr 8, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 15,301 |
| Apr 5, 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 38,701 |
| Apr 4, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 63,954 |
| Apr 3, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 50,619 |
| Apr 2, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 1,062,618 |
| Mar 28, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 1,013,391 |
| Mar 27, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 4,558 |
| Mar 26, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 72,635 |
| Mar 25, 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 101,893 |
| Mar 22, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 71,009 |
| Mar 21, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 13,128 |
| Mar 20, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 37,743 |
| Mar 19, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 51,497 |
| Mar 18, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 79,886 |
| Mar 15, 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 24,450 |
| Mar 14, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 4,748 |
| Mar 13, 2024 | 0.0400 Dividend | |||||
| Mar 13, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 13,819 |
| Mar 12, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.0700 | 57,743 |
| Mar 11, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.0796 | 41,970 |
| Mar 8, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.0989 | 57,926 |
| Mar 7, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.0796 | 62,178 |
| Mar 6, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0604 | 52,997 |
| Mar 5, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.0796 | 12,679 |
| Mar 4, 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1400 | 1.0989 | 94,943 |
| Mar 1, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.0796 | 26,560 |
| Feb 29, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.0604 | 117,101 |
| Feb 28, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.0893 | 72,170 |
| Feb 27, 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | 1.0604 | 105,329 |
| Feb 26, 2024 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | 1.0507 | 36,315 |
| Feb 23, 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.0796 | 8,636 |
| Feb 22, 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0411 | 22,199 |
| Feb 21, 2024 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0507 | 49,027 |
| Feb 20, 2024 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.0700 | 81,637 |
| Feb 19, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1086 | 37,377 |
| Feb 16, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1500 | 1.1086 | 24,906 |
| Feb 15, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.0796 | 62,622 |
| Feb 14, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.0893 | 78,290 |
| Feb 13, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1086 | 12,961 |
| Feb 12, 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1086 | 76,855 |
| Feb 9, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1375 | 2,320 |
| Feb 8, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1182 | 26,280 |
| Feb 7, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1278 | 38,231 |
| Feb 5, 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1471 | 28,735 |
| Feb 2, 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1471 | 67,687 |
| Feb 1, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1375 | 74,664 |
| Jan 31, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1400 | 1.0989 | 21,259 |
| Jan 30, 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1182 | 12,518 |
| Jan 29, 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.0893 | 39,144 |
| Jan 26, 2024 | 1.1500 | 1.1700 | 1.1200 | 1.1600 | 1.1182 | 41,307 |
| Jan 25, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1278 | 10,045 |
| Jan 24, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1278 | 67,499 |
| Jan 23, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1375 | 19,597 |
| Jan 22, 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1375 | 9,918 |
| Jan 19, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1900 | 1.1471 | 96,819 |
| Jan 18, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1278 | 8,278 |
| Jan 17, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1471 | 73,339 |
| Jan 16, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1182 | 1,035 |
| Jan 15, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1182 | 32,915 |
| Jan 12, 2024 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | 1.1086 | 103,891 |
| Jan 11, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.0604 | 17,096 |
| Jan 10, 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1300 | 1.0893 | 14,382 |
| Jan 9, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.0893 | 71,948 |
| Jan 8, 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0314 | 21,835 |
| Jan 5, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.0700 | 1.0314 | 9,097 |
| Jan 4, 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0314 | 13,047 |
| Jan 3, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0314 | 32,598 |
| Dec 29, 2023 | 1.0700 | 1.1100 | 1.0700 | 1.0800 | 1.0411 | 28,033 |
| Dec 28, 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0314 | 3,710 |
| Dec 27, 2023 | 1.0900 | 1.1100 | 1.0500 | 1.0500 | 1.0122 | 65,609 |
| Dec 22, 2023 | 1.0800 | 1.1100 | 1.0800 | 1.0800 | 1.0411 | 10,709 |
| Dec 21, 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0314 | 32,017 |
| Dec 20, 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | 1.0314 | 262,628 |
| Dec 19, 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0025 | 58,834 |
| Dec 18, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0218 | 18,247 |
| Dec 15, 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0700 | 1.0314 | 9,745 |
| Dec 14, 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 1.0314 | 38,794 |
| Dec 13, 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0025 | 87,713 |
| Dec 12, 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0122 | 58,733 |
| Dec 11, 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0500 | 1.0122 | 41,026 |
| Dec 8, 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | 0.9832 | 31,194 |
| Dec 7, 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0025 | 24,228 |
| Dec 6, 2023 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 0.9832 | 36,159 |
| Dec 5, 2023 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0025 | 122,125 |
| Dec 4, 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0025 | 151,635 |
| Dec 1, 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0122 | 58,650 |
| Nov 30, 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0218 | 79,202 |
| Nov 29, 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0314 | 48,357 |
| Nov 28, 2023 | 1.0900 | 1.1200 | 1.0700 | 1.1200 | 1.0796 | 27,214 |
| Nov 27, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0218 | 139,508 |
| Nov 24, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0700 | 1.0314 | 52,067 |
| Nov 23, 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0218 | 23,084 |
| Nov 22, 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0218 | 51,472 |
| Nov 21, 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0314 | 47,351 |
| Nov 20, 2023 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0218 | 15,529 |
| Nov 17, 2023 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0314 | 46,678 |
| Nov 16, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0314 | 54,189 |
| Nov 15, 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0500 | 1.0122 | 48,623 |
| Nov 14, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0600 | 1.0218 | 440,160 |
| Nov 13, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0314 | 57,140 |
| Nov 10, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0507 | 1,674 |
| Nov 9, 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0900 | 1.0507 | 48,814 |
| Nov 8, 2023 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0314 | 52,364 |
| Nov 7, 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0507 | 27,015 |
| Nov 6, 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0600 | 1.0218 | 84,978 |
| Nov 3, 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0600 | 1.0218 | 58,897 |
| Nov 2, 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0122 | 195,798 |
| Nov 1, 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0411 | 54,380 |
| Oct 31, 2023 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0507 | 6,006 |
| Oct 30, 2023 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.0796 | 14,168 |
| Oct 27, 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0700 | 38,934 |
| Oct 26, 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.0796 | 4,823 |
| Oct 25, 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.0796 | 6,518 |
| Oct 24, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.0604 | 24,609 |
| Oct 20, 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.0796 | 4,148 |
| Oct 19, 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.0796 | 13,135 |
| Oct 18, 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.0700 | 24,311 |
| Oct 17, 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.0796 | 29,697 |
| Oct 16, 2023 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.0796 | 19,787 |
| Oct 13, 2023 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.0893 | 50,000 |
| Oct 12, 2023 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.0893 | 23,109 |
| Oct 11, 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.0893 | 26,505 |
| Oct 10, 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1500 | 1.1086 | 11,609 |
| Oct 9, 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1086 | 17,670 |
| Oct 6, 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.0893 | 17,673 |
| Oct 5, 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.0893 | 2,863 |
| Oct 4, 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0796 | 2,092 |
| Oct 3, 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.0796 | 3,431 |
| Oct 2, 2023 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1278 | 53,999 |
| Sep 29, 2023 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.0989 | 38,033 |
| Sep 28, 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1086 | 43,896 |
| Sep 27, 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1086 | 69,284 |
| Sep 26, 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1278 | 11,392 |
| Sep 25, 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1086 | 44,441 |
| Sep 22, 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1086 | 19,020 |
| Sep 21, 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1086 | 44,596 |
| Sep 20, 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1086 | 2,105 |
| Sep 19, 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1086 | 57,670 |
| Sep 18, 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.0893 | 16,200 |
| Sep 15, 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.0989 | 70,420 |
| Sep 14, 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.0989 | 13,443 |
| Sep 13, 2023 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1375 | 2,451 |
| Sep 12, 2023 | 1.1600 | 1.1600 | 1.1200 | 1.1500 | 1.1086 | 19,233 |
| Sep 11, 2023 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1182 | 16,723 |
| Sep 8, 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | 1.0989 | 8,816 |
| Sep 7, 2023 | 0.0400 Dividend | |||||
| Sep 7, 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1375 | 11,989 |
| Sep 6, 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.0989 | 20,997 |
| Sep 5, 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.0989 | 32,767 |
| Sep 4, 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | 1.0803 | 158,969 |
| Sep 1, 2023 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.0710 | 56,015 |
| Aug 31, 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.0989 | 42,528 |
| Aug 30, 2023 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.0710 | 46,587 |
| Aug 29, 2023 | 1.1400 | 1.1600 | 1.1200 | 1.1600 | 1.0803 | 76,568 |
| Aug 28, 2023 | 1.2100 | 1.2200 | 1.1800 | 1.1800 | 1.0989 | 52,563 |
| Aug 25, 2023 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.1362 | 47,111 |
| Aug 24, 2023 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.1455 | 9,115 |
| Aug 23, 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.1455 | 70,873 |
| Aug 22, 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.1455 | 43,673 |
| Aug 21, 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2300 | 1.1455 | 79,209 |
| Aug 18, 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2500 | 1.1641 | 22,407 |
| Aug 17, 2023 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.1827 | 84,177 |
| Aug 16, 2023 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.1920 | 21,294 |
| Aug 15, 2023 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2014 | 29,038 |
| Aug 14, 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.1827 | 14,090 |
| Aug 11, 2023 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.1641 | 5,002 |
| Aug 10, 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.1641 | 11,876 |
| Aug 9, 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.1827 | 4,965 |
| Aug 8, 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.1827 | 12,956 |
| Aug 7, 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2700 | 1.1827 | 24,675 |
| Aug 4, 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.1827 | 27,002 |
| Aug 3, 2023 | 1.2300 | 1.2500 | 1.2100 | 1.2200 | 1.1362 | 20,478 |
| Aug 2, 2023 | 1.2600 | 1.2800 | 1.2100 | 1.2100 | 1.1269 | 68,439 |
| Aug 1, 2023 | 1.2900 | 1.3000 | 1.2400 | 1.2400 | 1.1548 | 70,916 |
| Jul 31, 2023 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2014 | 114,701 |
| Jul 28, 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.1734 | 56,222 |
| Jul 27, 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.1641 | 52,755 |
| Jul 26, 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.1548 | 41,323 |
| Jul 25, 2023 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.1175 | 78,797 |
| Jul 24, 2023 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.1175 | 98,515 |
| Jul 21, 2023 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | 1.0896 | 92,395 |
| Jul 20, 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.0896 | 14,588 |
| Jul 19, 2023 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.0803 | 39,231 |
| Jul 18, 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.0896 | 223,209 |
| Jul 17, 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.0524 | 75,867 |
| Jul 13, 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.0524 | 10,872 |
| Jul 12, 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0430 | 64,597 |
| Jul 11, 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.0524 | 6,632 |
| Jul 10, 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.0337 | 41,536 |
| Jul 7, 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.0524 | 103,492 |
| Jul 6, 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.0337 | 15,074 |
| Jul 5, 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.0524 | 18,266 |
| Jul 4, 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.0430 | 21,027 |
| Jul 3, 2023 | 1.1200 | 1.1300 | 1.1100 | 1.1100 | 1.0337 | 61,922 |
| Jun 30, 2023 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.0430 | 37,616 |
| Jun 29, 2023 | 1.0800 | 1.1000 | 1.0600 | 1.0800 | 1.0058 | 64,300 |
| Jun 28, 2023 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.0244 | 5,320 |
| Jun 27, 2023 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.0337 | 28,676 |
| Jun 26, 2023 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.0244 | 15,777 |
| Jun 23, 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0058 | 65,265 |
| Jun 22, 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0058 | 112,229 |
| Jun 21, 2023 | 1.0900 | 1.1100 | 1.0600 | 1.1100 | 1.0337 | 99,946 |
| Jun 20, 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0058 | 17,553 |
| Jun 19, 2023 | 1.0800 | 1.0900 | 1.0600 | 1.0800 | 1.0058 | 244,597 |
| Jun 16, 2023 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 0.9872 | 57,340 |
| Jun 15, 2023 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.0337 | 64,923 |
| Jun 14, 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1100 | 1.0337 | 62,244 |
| Jun 13, 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0337 | 38,647 |
| Jun 12, 2023 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.0244 | 61,353 |
| Jun 9, 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.0337 | 101,494 |
| Jun 8, 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.0244 | 65,408 |
| Jun 7, 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.0244 | 24,039 |
| Jun 6, 2023 | 1.1200 | 1.1200 | 1.0900 | 1.1100 | 1.0337 | 62,860 |
| Jun 2, 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.0430 | 17,007 |
| Jun 1, 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.0524 | 19,368 |
| May 31, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1200 | 1.0430 | 57,560 |
| May 30, 2023 | 1.1600 | 1.1600 | 1.1300 | 1.1600 | 1.0803 | 65,186 |
| May 29, 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.0803 | 20,129 |
| May 26, 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.0337 | 48,175 |
| May 25, 2023 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.0710 | 19,038 |
| May 24, 2023 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.0524 | 11,786 |
| May 23, 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.0430 | 45,999 |
| May 22, 2023 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.0244 | 38,963 |
| May 19, 2023 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | 1.0151 | 47,330 |
| May 18, 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 0.9872 | 62,879 |
| May 17, 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0151 | 128,562 |
| May 16, 2023 | 1.0800 | 1.1100 | 1.0800 | 1.1000 | 1.0244 | 66,415 |
| May 15, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0058 | 126,614 |
| May 12, 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 0.9779 | 96,171 |
| May 11, 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 0.9592 | 169,014 |
| May 10, 2023 | 1.0100 | 1.0500 | 0.9700 | 1.0500 | 0.9779 | 200,750 |
| May 9, 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 0.9592 | 80,220 |
| May 8, 2023 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 0.9685 | 92,932 |
| May 5, 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 0.9872 | 78,067 |
| May 4, 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 0.9872 | 92,391 |
| May 3, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 0.9965 | 105,795 |
| May 2, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 0.9779 | 17,464 |
| May 1, 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 0.9779 | 16,553 |
| Apr 28, 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 0.9592 | 117,274 |
| Apr 27, 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 0.9779 | 53,854 |
| Apr 26, 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 0.9779 | 48,537 |
Related Tickers
002478.SZ Jiangsu Changbao Steeltube Co.,Ltd
5.95
-6.59%
600019.SS Baoshan Iron & Steel Co., Ltd.
7.09
-0.28%
MGX.AX Mount Gibson Iron Limited
0.4350
-3.33%
SGM.AX Sims Limited
11.77
-0.51%
MT ArcelorMittal S.A.
25.37
+0.59%
STLD Steel Dynamics, Inc.
134.04
+0.76%
NUE Nucor Corporation
175.42
-0.26%