Stanmore Resources Limited (SMR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.2550 | 3.2600 | 3.1750 | 3.1895 | 3.1895 | 238,585 |
| 30 Apr 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3400 | 3.3400 | 404,249 |
| 29 Apr 2024 | 3.2950 | 3.3000 | 3.2500 | 3.2750 | 3.2750 | 302,682 |
| 26 Apr 2024 | 3.3000 | 3.3600 | 3.2800 | 3.2900 | 3.2900 | 287,322 |
| 24 Apr 2024 | 3.2000 | 3.2900 | 3.1700 | 3.2850 | 3.2850 | 385,224 |
| 23 Apr 2024 | 3.2700 | 3.2700 | 3.1650 | 3.2300 | 3.2300 | 306,869 |
| 22 Apr 2024 | 3.2300 | 3.2800 | 3.2250 | 3.2550 | 3.2550 | 334,208 |
| 19 Apr 2024 | 3.2300 | 3.2600 | 3.1600 | 3.1900 | 3.1900 | 356,442 |
| 18 Apr 2024 | 3.3300 | 3.3700 | 3.2800 | 3.2800 | 3.2800 | 265,164 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.1800 | 3.1800 | 3.1000 | 3.1300 | 3.1300 | 342,758 |
| 15 Apr 2024 | 3.2200 | 3.2350 | 3.1700 | 3.2100 | 3.2100 | 178,583 |
| 12 Apr 2024 | 3.2400 | 3.2600 | 3.1800 | 3.2450 | 3.2450 | 274,280 |
| 11 Apr 2024 | 3.1400 | 3.2550 | 3.1300 | 3.2300 | 3.2300 | 238,039 |
| 10 Apr 2024 | 3.0600 | 3.2100 | 3.0300 | 3.2000 | 3.2000 | 298,016 |
| 09 Apr 2024 | 3.0400 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 460,040 |
| 08 Apr 2024 | 3.0200 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 251,124 |
| 05 Apr 2024 | 3.0300 | 3.0800 | 3.0000 | 3.0100 | 3.0100 | 270,821 |
| 04 Apr 2024 | 3.1100 | 3.1200 | 3.0150 | 3.0400 | 3.0400 | 804,445 |
| 03 Apr 2024 | 3.2300 | 3.2300 | 3.0650 | 3.0800 | 3.0800 | 462,915 |
| 02 Apr 2024 | 3.1900 | 3.2650 | 3.1800 | 3.2500 | 3.2500 | 256,640 |
| 28 Mar 2024 | 3.2100 | 3.2850 | 3.1950 | 3.2200 | 3.2200 | 780,708 |
| 27 Mar 2024 | 3.0700 | 3.1450 | 3.0600 | 3.1300 | 3.1300 | 323,606 |
| 26 Mar 2024 | 3.1700 | 3.1800 | 3.0800 | 3.0900 | 3.0900 | 260,149 |
| 25 Mar 2024 | 3.1650 | 3.1750 | 3.1200 | 3.1400 | 3.1400 | 215,659 |
| 22 Mar 2024 | 3.2700 | 3.2800 | 3.1300 | 3.1400 | 3.1400 | 265,415 |
| 21 Mar 2024 | 3.2700 | 3.3100 | 3.2000 | 3.2800 | 3.2800 | 352,187 |
| 20 Mar 2024 | 3.1900 | 3.2700 | 3.1600 | 3.2000 | 3.2000 | 302,505 |
| 19 Mar 2024 | 3.1450 | 3.1650 | 3.1100 | 3.1500 | 3.1500 | 343,233 |
| 18 Mar 2024 | 3.1850 | 3.1900 | 3.0900 | 3.1450 | 3.1450 | 619,621 |
| 15 Mar 2024 | 3.2300 | 3.2800 | 3.2100 | 3.2100 | 3.2100 | 419,086 |
| 14 Mar 2024 | 3.2450 | 3.2800 | 3.2100 | 3.2500 | 3.2500 | 207,564 |
| 13 Mar 2024 | 3.3400 | 3.3450 | 3.2300 | 3.2400 | 3.2400 | 464,106 |
| 12 Mar 2024 | 3.3700 | 3.3850 | 3.3300 | 3.3600 | 3.3600 | 1,477,891 |
| 11 Mar 2024 | 3.4600 | 3.4700 | 3.3600 | 3.3950 | 3.3950 | 359,408 |
| 08 Mar 2024 | 3.4800 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 911,503 |
| 07 Mar 2024 | 3.4300 | 3.4900 | 3.4000 | 3.4750 | 3.4750 | 697,250 |
| 06 Mar 2024 | 3.4100 | 3.4400 | 3.3700 | 3.4200 | 3.4200 | 647,203 |
| 05 Mar 2024 | 3.4400 | 3.5650 | 3.4300 | 3.4550 | 3.4550 | 498,920 |
| 04 Mar 2024 | 3.3600 | 3.4800 | 3.3500 | 3.3700 | 3.3700 | 857,614 |
| 01 Mar 2024 | 3.1800 | 3.2900 | 3.1750 | 3.2800 | 3.2800 | 778,858 |
| 01 Mar 2024 | 0.128834 Dividend | |||||
| 29 Feb 2024 | 3.3500 | 3.3550 | 3.2900 | 3.3400 | 3.2112 | 527,928 |
| 28 Feb 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.2208 | 517,879 |
| 27 Feb 2024 | 3.4400 | 3.4400 | 3.3000 | 3.3300 | 3.2016 | 339,556 |
| 26 Feb 2024 | 3.5500 | 3.5500 | 3.4350 | 3.4600 | 3.3265 | 195,699 |
| 23 Feb 2024 | 3.5200 | 3.5500 | 3.4800 | 3.5100 | 3.3746 | 190,644 |
| 22 Feb 2024 | 3.4200 | 3.4600 | 3.3950 | 3.4600 | 3.3265 | 378,821 |
| 21 Feb 2024 | 3.3900 | 3.4900 | 3.3200 | 3.4300 | 3.2977 | 554,163 |
| 20 Feb 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.3073 | 205,084 |
| 19 Feb 2024 | 3.5700 | 3.5850 | 3.5000 | 3.5100 | 3.3746 | 883,949 |
| 16 Feb 2024 | 3.5500 | 3.5850 | 3.5300 | 3.5800 | 3.4419 | 234,143 |
| 15 Feb 2024 | 3.6000 | 3.6150 | 3.5100 | 3.5200 | 3.3842 | 343,198 |
| 14 Feb 2024 | 3.6100 | 3.6100 | 3.5400 | 3.6000 | 3.4611 | 232,854 |
| 13 Feb 2024 | 3.6100 | 3.6750 | 3.6100 | 3.6600 | 3.5188 | 272,560 |
| 12 Feb 2024 | 3.6200 | 3.6500 | 3.5800 | 3.6100 | 3.4708 | 298,856 |
| 09 Feb 2024 | 3.7500 | 3.7650 | 3.6400 | 3.6500 | 3.5092 | 233,426 |
| 08 Feb 2024 | 3.7600 | 3.7900 | 3.7150 | 3.7300 | 3.5861 | 200,171 |
| 07 Feb 2024 | 3.6900 | 3.7600 | 3.6700 | 3.7550 | 3.6102 | 352,240 |
| 06 Feb 2024 | 3.7200 | 3.7200 | 3.6600 | 3.6800 | 3.5381 | 427,317 |
| 05 Feb 2024 | 3.8700 | 3.8700 | 3.7800 | 3.7900 | 3.6438 | 196,458 |
| 02 Feb 2024 | 3.9100 | 3.9400 | 3.8650 | 3.9200 | 3.7688 | 201,122 |
| 01 Feb 2024 | 3.9450 | 3.9600 | 3.9000 | 3.9100 | 3.7592 | 912,419 |
| 31 Jan 2024 | 3.9100 | 3.9500 | 3.8600 | 3.9500 | 3.7976 | 279,454 |
| 30 Jan 2024 | 3.9300 | 3.9550 | 3.8800 | 3.9400 | 3.7880 | 229,460 |
| 29 Jan 2024 | 3.8450 | 3.9400 | 3.8150 | 3.9000 | 3.7496 | 293,856 |
| 25 Jan 2024 | 3.8200 | 3.8400 | 3.7200 | 3.8400 | 3.6919 | 516,540 |
| 24 Jan 2024 | 3.8250 | 3.8800 | 3.8200 | 3.8200 | 3.6727 | 1,224,613 |
| 23 Jan 2024 | 4.1700 | 4.2100 | 3.8100 | 3.8200 | 3.6727 | 560,996 |
| 22 Jan 2024 | 4.2000 | 4.2050 | 4.0700 | 4.0700 | 3.9130 | 435,515 |
| 19 Jan 2024 | 4.1100 | 4.2150 | 4.1100 | 4.1800 | 4.0188 | 404,928 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 4.0300 | 4.0700 | 4.0100 | 4.0400 | 3.8842 | 326,742 |
| 16 Jan 2024 | 4.0500 | 4.0700 | 4.0200 | 4.0400 | 3.8842 | 350,458 |
| 15 Jan 2024 | 3.9400 | 4.1000 | 3.9400 | 4.0800 | 3.9226 | 490,808 |
| 12 Jan 2024 | 3.9800 | 3.9900 | 3.9200 | 3.9300 | 3.7784 | 152,891 |
| 11 Jan 2024 | 4.0000 | 4.0050 | 3.9200 | 3.9800 | 3.8265 | 134,930 |
| 10 Jan 2024 | 4.0200 | 4.0350 | 3.9700 | 4.0100 | 3.8553 | 285,386 |
| 09 Jan 2024 | 4.0100 | 4.0450 | 3.9850 | 4.0300 | 3.8746 | 152,229 |
| 08 Jan 2024 | 4.0700 | 4.0900 | 3.9700 | 3.9800 | 3.8265 | 187,109 |
| 05 Jan 2024 | 4.1400 | 4.1550 | 4.0800 | 4.1000 | 3.9419 | 331,084 |
| 04 Jan 2024 | 4.0000 | 4.0300 | 3.9800 | 4.0100 | 3.8553 | 243,783 |
| 03 Jan 2024 | 4.0300 | 4.1100 | 3.9850 | 4.0100 | 3.8553 | 190,307 |
| 02 Jan 2024 | 3.9950 | 4.0550 | 3.9800 | 4.0400 | 3.8842 | 165,570 |
| 29 Dec 2023 | 4.0050 | 4.0300 | 3.9750 | 4.0050 | 3.8505 | 68,716 |
| 28 Dec 2023 | 3.9650 | 4.0200 | 3.9550 | 4.0000 | 3.8457 | 163,080 |
| 27 Dec 2023 | 3.9100 | 3.9600 | 3.9000 | 3.9500 | 3.7976 | 134,066 |
| 22 Dec 2023 | 3.9100 | 3.9150 | 3.8400 | 3.8900 | 3.7400 | 191,434 |
| 21 Dec 2023 | 3.8600 | 3.8800 | 3.8000 | 3.8600 | 3.7111 | 118,335 |
| 20 Dec 2023 | 3.9200 | 3.9300 | 3.8350 | 3.8600 | 3.7111 | 77,428 |
| 19 Dec 2023 | 3.8200 | 3.8600 | 3.8200 | 3.8400 | 3.6919 | 122,392 |
| 18 Dec 2023 | 3.7650 | 3.8300 | 3.7650 | 3.8000 | 3.6534 | 84,861 |
| 15 Dec 2023 | 3.8100 | 3.8400 | 3.7500 | 3.7800 | 3.6342 | 124,686 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 3.8000 | 3.8000 | 3.7450 | 3.8000 | 3.6534 | 386,244 |
| 12 Dec 2023 | 3.8000 | 3.8500 | 3.8000 | 3.8100 | 3.6630 | 347,228 |
| 11 Dec 2023 | 3.8100 | 3.8300 | 3.7600 | 3.7800 | 3.6342 | 213,554 |
| 08 Dec 2023 | 3.8700 | 3.9000 | 3.8150 | 3.8300 | 3.6823 | 213,924 |
| 07 Dec 2023 | 3.8300 | 3.9000 | 3.7700 | 3.8300 | 3.6823 | 295,424 |
| 06 Dec 2023 | 3.8100 | 3.8800 | 3.8000 | 3.8500 | 3.7015 | 2,009,387 |
| *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.