UK markets open in 37 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,773.36 +56.89 (+0.32%) CRUDE OIL
82.28 +0.54 (+0.66%) GOLD FUTURES
2,337.60 +1.00 (+0.04%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,677.18 +700.82 (+1.46%)
Stanmore Coal Limited (SMR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.5900 | 3.5900 | 3.5100 | 3.5400 | 3.5400 | 1,551,097 |
| 27 Jun 2024 | 3.4600 | 3.5700 | 3.4600 | 3.5700 | 3.5700 | 1,026,728 |
| 26 Jun 2024 | 3.5100 | 3.5500 | 3.4400 | 3.4900 | 3.4900 | 1,723,988 |
| 25 Jun 2024 | 3.5100 | 3.5500 | 3.4400 | 3.5200 | 3.5200 | 1,338,396 |
| 24 Jun 2024 | 3.4700 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 959,511 |
| 21 Jun 2024 | 3.4900 | 3.5900 | 3.4600 | 3.5100 | 3.5100 | 6,039,544 |
| 20 Jun 2024 | 3.3300 | 3.4000 | 3.2950 | 3.3900 | 3.3900 | 1,806,437 |
| 19 Jun 2024 | 3.3500 | 3.3500 | 3.2900 | 3.3300 | 3.3300 | 2,861,840 |
| 18 Jun 2024 | 3.3800 | 3.3800 | 3.3200 | 3.3600 | 3.3600 | 1,380,043 |
| 17 Jun 2024 | 3.4000 | 3.4000 | 3.3250 | 3.3500 | 3.3500 | 1,103,653 |
| 14 Jun 2024 | 3.3800 | 3.4000 | 3.3300 | 3.3500 | 3.3500 | 652,848 |
| 13 Jun 2024 | 3.4000 | 3.4500 | 3.3400 | 3.3500 | 3.3500 | 927,956 |
| 12 Jun 2024 | 3.4300 | 3.4400 | 3.3500 | 3.3600 | 3.3600 | 991,926 |
| 11 Jun 2024 | 3.5800 | 3.6100 | 3.4400 | 3.4400 | 3.4400 | 1,243,458 |
| 07 Jun 2024 | 3.5500 | 3.5800 | 3.4800 | 3.5600 | 3.5600 | 1,515,508 |
| 06 Jun 2024 | 3.4500 | 3.5300 | 3.4350 | 3.5000 | 3.5000 | 1,832,754 |
| 05 Jun 2024 | 3.4100 | 3.4450 | 3.3400 | 3.4000 | 3.4000 | 1,576,992 |
| 04 Jun 2024 | 3.3600 | 3.4700 | 3.3500 | 3.4600 | 3.4600 | 2,973,820 |
| 03 Jun 2024 | 3.3900 | 3.4400 | 3.3300 | 3.3300 | 3.3300 | 1,806,473 |
| 31 May 2024 | 3.2000 | 3.2800 | 3.1600 | 3.2800 | 3.2800 | 2,180,666 |
| 30 May 2024 | 3.1500 | 3.1800 | 3.0800 | 3.1100 | 3.1100 | 1,382,964 |
| 29 May 2024 | 3.1900 | 3.2300 | 3.1500 | 3.1600 | 3.1600 | 1,246,363 |
| 28 May 2024 | 3.2700 | 3.2750 | 3.2100 | 3.2200 | 3.2200 | 1,043,497 |
| 27 May 2024 | 3.3000 | 3.3050 | 3.2400 | 3.2700 | 3.2700 | 1,920,262 |
| 24 May 2024 | 3.2900 | 3.3400 | 3.2850 | 3.2900 | 3.2900 | 502,300 |
| 23 May 2024 | 3.3100 | 3.3400 | 3.2900 | 3.3300 | 3.3300 | 662,245 |
| 22 May 2024 | 3.2900 | 3.3600 | 3.2900 | 3.3400 | 3.3400 | 1,008,625 |
| 21 May 2024 | 3.2700 | 3.2800 | 3.2200 | 3.2700 | 3.2700 | 1,328,626 |
| 20 May 2024 | 3.2600 | 3.3300 | 3.2500 | 3.2700 | 3.2700 | 815,576 |
| 17 May 2024 | 3.2300 | 3.2700 | 3.2100 | 3.2100 | 3.2100 | 632,105 |
| 16 May 2024 | 3.2900 | 3.2900 | 3.2450 | 3.2600 | 3.2600 | 491,376 |
| 15 May 2024 | 3.2400 | 3.2700 | 3.2200 | 3.2500 | 3.2500 | 694,666 |
| 14 May 2024 | 3.2600 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 758,946 |
| 13 May 2024 | 3.2600 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | 761,509 |
| 10 May 2024 | 3.2400 | 3.2600 | 3.2200 | 3.2500 | 3.2500 | 740,013 |
| 09 May 2024 | 3.2800 | 3.3100 | 3.1900 | 3.2100 | 3.2100 | 1,220,684 |
| 08 May 2024 | 3.3500 | 3.3900 | 3.2700 | 3.2900 | 3.2900 | 1,106,804 |
| 07 May 2024 | 3.3400 | 3.3900 | 3.2500 | 3.3400 | 3.3400 | 1,110,114 |
| 06 May 2024 | 3.3800 | 3.4100 | 3.3200 | 3.3500 | 3.3500 | 851,765 |
| 03 May 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3700 | 3.3700 | 1,394,468 |
| 02 May 2024 | 3.2000 | 3.2700 | 3.1800 | 3.2500 | 3.2500 | 2,596,297 |
| 01 May 2024 | 3.2600 | 3.2600 | 3.1700 | 3.1800 | 3.1800 | 1,079,576 |
| 30 Apr 2024 | 3.3000 | 3.3400 | 3.2750 | 3.3400 | 3.3400 | 3,278,383 |
| 29 Apr 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2700 | 3.2700 | 1,098,647 |
| 26 Apr 2024 | 3.2900 | 3.3550 | 3.2800 | 3.2800 | 3.2800 | 1,431,189 |
| 24 Apr 2024 | 3.2100 | 3.2900 | 3.1600 | 3.2800 | 3.2800 | 1,721,465 |
| 23 Apr 2024 | 3.2700 | 3.2800 | 3.1650 | 3.2400 | 3.2400 | 1,429,763 |
| 22 Apr 2024 | 3.2400 | 3.2800 | 3.2100 | 3.2500 | 3.2500 | 1,400,626 |
| 19 Apr 2024 | 3.2300 | 3.2600 | 3.1650 | 3.1800 | 3.1800 | 1,412,193 |
| 18 Apr 2024 | 3.3100 | 3.3700 | 3.2750 | 3.2800 | 3.2800 | 1,030,954 |
| 17 Apr 2024 | 3.2000 | 3.3400 | 3.1900 | 3.3000 | 3.3000 | 1,827,138 |
| 16 Apr 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1200 | 3.1200 | 1,269,598 |
| 15 Apr 2024 | 3.2000 | 3.2400 | 3.1700 | 3.2100 | 3.2100 | 889,183 |
| 12 Apr 2024 | 3.2600 | 3.2650 | 3.1800 | 3.2400 | 3.2400 | 1,188,050 |
| 11 Apr 2024 | 3.1400 | 3.2600 | 3.1200 | 3.2200 | 3.2200 | 1,722,561 |
| 10 Apr 2024 | 3.0400 | 3.2100 | 3.0300 | 3.2000 | 3.2000 | 1,538,273 |
| 09 Apr 2024 | 3.0300 | 3.0500 | 3.0000 | 3.0100 | 3.0100 | 2,195,611 |
| 08 Apr 2024 | 3.0500 | 3.0500 | 2.9500 | 2.9900 | 2.9900 | 1,047,382 |
| 05 Apr 2024 | 3.0300 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 1,041,265 |
| 04 Apr 2024 | 3.1000 | 3.1200 | 3.0100 | 3.0400 | 3.0400 | 2,740,752 |
| 03 Apr 2024 | 3.2200 | 3.2400 | 3.0600 | 3.0700 | 3.0700 | 2,801,456 |
| 02 Apr 2024 | 3.2000 | 3.2650 | 3.1800 | 3.2600 | 3.2600 | 1,469,506 |
| 28 Mar 2024 | 3.2000 | 3.2800 | 3.1900 | 3.2200 | 3.2200 | 2,254,211 |
| 27 Mar 2024 | 3.0700 | 3.1500 | 3.0550 | 3.1500 | 3.1500 | 1,294,841 |
| 26 Mar 2024 | 3.1400 | 3.1750 | 3.0800 | 3.0900 | 3.0900 | 1,128,718 |
| 25 Mar 2024 | 3.1700 | 3.1800 | 3.1150 | 3.1600 | 3.1600 | 884,551 |
| 22 Mar 2024 | 3.2700 | 3.2800 | 3.1300 | 3.1300 | 3.1300 | 3,976,792 |
| 21 Mar 2024 | 3.2700 | 3.3100 | 3.2000 | 3.2900 | 3.2900 | 1,374,898 |
| 20 Mar 2024 | 3.1900 | 3.2700 | 3.1600 | 3.2100 | 3.2100 | 1,058,219 |
| 19 Mar 2024 | 3.1400 | 3.1700 | 3.1100 | 3.1700 | 3.1700 | 4,479,068 |
| 18 Mar 2024 | 3.2000 | 3.2100 | 3.0900 | 3.1400 | 3.1400 | 2,618,722 |
| 15 Mar 2024 | 3.2300 | 3.2800 | 3.2100 | 3.2300 | 3.2300 | 13,267,309 |
| 14 Mar 2024 | 3.2400 | 3.2850 | 3.2000 | 3.2600 | 3.2600 | 1,715,296 |
| 13 Mar 2024 | 3.3400 | 3.3500 | 3.2300 | 3.2300 | 3.2300 | 1,122,601 |
| 12 Mar 2024 | 3.3800 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 1,466,616 |
| 11 Mar 2024 | 3.4700 | 3.4700 | 3.3600 | 3.3900 | 3.3900 | 1,182,700 |
| 08 Mar 2024 | 3.4800 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 1,607,299 |
| 07 Mar 2024 | 3.4200 | 3.4950 | 3.4000 | 3.4700 | 3.4700 | 2,097,027 |
| 06 Mar 2024 | 3.4200 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 2,714,136 |
| 05 Mar 2024 | 3.4600 | 3.5700 | 3.4300 | 3.4400 | 3.4400 | 3,126,550 |
| 04 Mar 2024 | 3.3600 | 3.4800 | 3.3500 | 3.3800 | 3.3800 | 2,838,860 |
| 01 Mar 2024 | 3.1900 | 3.2900 | 3.1800 | 3.2800 | 3.2800 | 2,621,739 |
| 01 Mar 2024 | 0.128834 Dividend | |||||
| 29 Feb 2024 | 3.3700 | 3.3700 | 3.2900 | 3.3300 | 3.2012 | 3,676,315 |
| 28 Feb 2024 | 3.3400 | 3.4000 | 3.3000 | 3.3600 | 3.2300 | 2,122,183 |
| 27 Feb 2024 | 3.4300 | 3.4500 | 3.3000 | 3.3200 | 3.1916 | 1,995,159 |
| 26 Feb 2024 | 3.6100 | 3.6100 | 3.4350 | 3.4500 | 3.3165 | 1,454,452 |
| 23 Feb 2024 | 3.5000 | 3.5500 | 3.4800 | 3.5000 | 3.3646 | 880,212 |
| 22 Feb 2024 | 3.4200 | 3.4600 | 3.3900 | 3.4500 | 3.3165 | 6,223,165 |
| 21 Feb 2024 | 3.4200 | 3.5000 | 3.3200 | 3.4100 | 3.2781 | 1,836,167 |
| 20 Feb 2024 | 3.5300 | 3.5300 | 3.4400 | 3.4500 | 3.3165 | 815,536 |
| 19 Feb 2024 | 3.5500 | 3.5850 | 3.5000 | 3.5200 | 3.3838 | 487,542 |
| 16 Feb 2024 | 3.5200 | 3.5900 | 3.5200 | 3.5700 | 3.4319 | 1,539,551 |
| 15 Feb 2024 | 3.6100 | 3.6200 | 3.5100 | 3.5200 | 3.3838 | 1,394,998 |
| 14 Feb 2024 | 3.6400 | 3.6400 | 3.5400 | 3.6100 | 3.4703 | 980,258 |
| 13 Feb 2024 | 3.6100 | 3.6800 | 3.6050 | 3.6700 | 3.5280 | 830,444 |
| 12 Feb 2024 | 3.6200 | 3.6500 | 3.5800 | 3.6100 | 3.4703 | 1,064,014 |
| 09 Feb 2024 | 3.7600 | 3.7650 | 3.6400 | 3.6600 | 3.5184 | 1,038,899 |
| 08 Feb 2024 | 3.7600 | 3.7900 | 3.7100 | 3.7300 | 3.5857 | 900,739 |
| 07 Feb 2024 | 3.6800 | 3.7700 | 3.6700 | 3.7700 | 3.6241 | 897,285 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.