ASX - Delayed Quote AUD

Step One Clothing Limited (STP.AX)

0.8100
+0.0400
+(5.19%)
At close: May 23 at 4:10:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.78000.81000.77500.81000.8100148,672
May 22, 20250.76000.80000.76000.77000.7700279,240
May 21, 20250.79000.80000.75500.78000.7800214,843
May 20, 20250.80000.81000.78000.79000.7900232,778
May 19, 20250.82500.82500.79000.79000.7900215,407
May 16, 20250.81500.85000.81000.84500.8450216,800
May 15, 20250.82500.83000.81500.82000.820088,047
May 14, 20250.84500.84500.81000.83500.8350164,697
May 13, 20250.85250.87500.81500.83000.8300127,314
May 12, 20250.87000.87000.81000.82000.8200378,971
May 9, 20250.85500.87500.84500.87500.875071,429
May 8, 20250.88000.89000.85500.86000.8600158,756
May 7, 20250.93000.93500.87000.87000.870077,822
May 6, 20250.92000.92000.91000.91500.91502,707
May 5, 20250.95000.96500.90500.90500.9050126,434
May 2, 20250.88501.02000.88000.96000.9600222,001
May 1, 20250.95000.95000.88500.89500.8950129,424
Apr 30, 20250.93000.95000.89500.95000.950040,069
Apr 29, 20250.99000.99000.91500.93000.9300154,819
Apr 28, 20250.87500.92000.85000.92000.9200137,122
Apr 24, 20250.88000.88000.85500.87500.875086,808
Apr 23, 20250.82000.85500.80500.85500.8550217,753
Apr 22, 20250.83500.83500.80500.82000.820081,357
Apr 17, 20250.85000.86000.83500.83500.8350143,652
Apr 16, 20250.88000.89000.85000.85000.8500143,693
Apr 15, 20250.85500.90500.85000.87000.8700226,432
Apr 14, 20250.86000.86000.84000.85500.855079,567
Apr 11, 20250.81000.86000.81000.85500.855067,317
Apr 10, 20250.79000.83500.79000.83500.8350127,175
Apr 9, 20250.80500.80500.75500.75500.7550600,431
Apr 8, 20250.83000.84000.76000.79500.7950607,964
Apr 7, 20250.76000.82500.72000.82500.8250544,124
Apr 4, 20250.78000.81500.76000.79000.7900230,419
Apr 3, 20250.80000.81000.76500.77000.7700277,933
Apr 2, 20250.85500.85500.77000.80500.8050279,506
Apr 1, 20250.87500.87500.83000.83000.8300164,362
Mar 31, 20250.85500.87000.84000.87000.870097,498
Mar 28, 20250.86500.87500.85000.85000.8500204,469
Mar 27, 20250.89500.89500.86000.86000.860094,687
Mar 26, 20250.89000.91000.88000.89500.8950166,790
Mar 25, 20250.88500.90500.88000.90000.9000145,857
Mar 24, 20250.87500.90500.85500.89500.8950255,176
Mar 21, 20250.90500.90500.86500.88000.8800137,950
Mar 20, 20250.89000.91500.86500.89500.8950266,739
Mar 19, 20250.88500.88500.81500.85000.8500595,716
Mar 18, 20250.91500.91500.85000.85000.8500332,913
Mar 17, 20250.89000.90500.85000.90000.9000416,580
Mar 14, 20250.89000.91000.88000.89000.8900183,804
Mar 13, 20250.95000.95000.88000.88500.8850279,013
Mar 12, 20250.90000.97000.90000.95000.9500370,765
Mar 11, 20250.91000.91500.87000.90000.9000274,791
Mar 10, 20250.88500.92000.86500.92000.9200339,528
Mar 7, 20250.89000.89000.85500.88000.8800312,409
Mar 6, 20250.92000.93000.89000.89000.8900496,799
Mar 5, 20250.93500.94000.89500.89500.8950357,801
Mar 4, 20250.98000.98000.93000.94500.9450238,671
Mar 3, 20250.97000.98000.93000.98000.9800222,327
Feb 28, 20250.99001.00500.96000.97000.9700292,550
Feb 27, 20250.92001.00000.89500.97500.9750559,326
Feb 26, 20250.95000.95000.89500.92000.9200281,099
Feb 25, 20251.00001.00000.92000.94500.9450289,443
Feb 24, 2025 0.044 Dividend
Feb 24, 20250.99501.04000.97501.00001.0000612,272
Feb 21, 20251.04501.05000.96251.04501.00101,221,703
Feb 20, 20251.05501.08000.98001.02000.97711,206,283
Feb 19, 20251.13501.18000.99001.01500.97233,393,998
Feb 18, 20251.28501.42501.28501.42501.3650292,916
Feb 17, 20251.27501.30501.27001.28501.230973,397
Feb 14, 20251.32501.32501.27001.27001.2165500,162
Feb 13, 20251.31001.31001.22501.29501.2405158,461
Feb 12, 20251.28001.31001.25001.31001.2548170,707
Feb 11, 20251.30251.30501.26001.28001.226175,325
Feb 10, 20251.33001.33001.27001.27501.221384,121
Feb 7, 20251.23001.33001.23001.31501.259698,640
Feb 6, 20251.25501.26501.22501.22501.173469,123
Feb 5, 20251.27001.27001.24001.25001.197470,785
Feb 4, 20251.28001.28001.23501.25001.1974158,842
Feb 3, 20251.23501.27001.20001.27001.2165239,157
Jan 31, 20251.28001.29501.25001.25001.1974152,413
Jan 30, 20251.30001.31251.26501.28501.2309139,024
Jan 29, 20251.22001.32001.19501.29001.2357565,623
Jan 28, 20251.26501.29501.22001.27501.2213300,934
Jan 24, 20251.30001.30001.26001.27001.2165101,179
Jan 23, 20251.25001.31501.24501.29001.2357372,767
Jan 22, 20251.27751.32001.27501.31001.2548180,722
Jan 21, 20251.31001.31001.26001.28501.2309152,456
Jan 20, 20251.27001.30001.23501.30001.2453243,234
Jan 17, 20251.26001.27501.23001.27001.2165232,537
Jan 16, 20251.28501.31001.24001.27001.2165268,431
Jan 15, 20251.25001.32001.25001.31501.2596438,475
Jan 14, 20251.19001.25001.19001.23001.1782689,353
Jan 13, 20251.19001.19001.16001.18501.1351185,610
Jan 10, 20251.20001.21001.17501.20001.1495365,095
Jan 9, 20251.21001.22501.18001.19501.1447272,065
Jan 8, 20251.25001.25001.19501.21501.1638191,639
Jan 7, 20251.25001.25001.19001.24501.1926226,461
Jan 6, 20251.25501.25501.20001.21001.1591223,697
Jan 3, 20251.25001.26001.23001.24001.187871,444
Jan 2, 20251.27001.27001.23001.23001.1782364,639
Dec 31, 20241.31001.31001.25501.26001.206992,787
Dec 30, 20241.26001.29501.25001.26501.211748,328
Dec 27, 20241.26001.31001.26001.26001.206985,638
Dec 24, 20241.25001.27501.24001.24001.1878227,092
Dec 23, 20241.25001.25501.21501.25001.1974430,093
Dec 20, 20241.28001.29001.24501.25001.1974232,211
Dec 19, 20241.30001.32501.25501.26001.2069530,270
Dec 18, 20241.28501.34501.22501.31001.2548322,214
Dec 17, 20241.32001.32001.25001.29001.2357169,745
Dec 16, 20241.38001.38001.22751.32001.2644652,965
Dec 13, 20241.43001.43001.34001.34001.2836251,558
Dec 12, 20241.44501.45001.38001.40001.3411237,499
Dec 11, 20241.40001.41751.36501.40501.3458121,516
Dec 10, 20241.42001.42001.31001.39001.3315555,882
Dec 9, 20241.50001.50001.39001.39001.3315405,751
Dec 6, 20241.48501.52001.45001.46501.4033203,091
Dec 5, 20241.53001.53501.42001.48001.4177303,523
Dec 4, 20241.44001.53001.42001.53001.4656207,681
Dec 3, 20241.44501.45501.38501.44501.3842293,988
Dec 2, 20241.39501.43501.38751.43001.3698304,514
Nov 29, 20241.44501.44501.35001.39501.3363216,568
Nov 28, 20241.41501.47001.41501.45001.3889193,883
Nov 27, 20241.36001.42001.35001.39501.3363387,068
Nov 26, 20241.31501.35001.30001.35001.2932142,528
Nov 25, 20241.36001.36001.29001.32501.2692391,128
Nov 22, 20241.36501.38501.34251.35001.2932308,627
Nov 21, 20241.38501.39001.35001.38501.3267220,766
Nov 20, 20241.35001.37001.33501.35501.2979257,548
Nov 19, 20241.30001.38001.26501.36001.3027529,340
Nov 18, 20241.36001.40501.27001.29001.2357549,005
Nov 15, 20241.42501.43501.33501.37001.3123886,086
Nov 14, 20241.45501.46501.41501.42001.3602158,930
Nov 13, 20241.45001.47501.41001.45001.3889286,982
Nov 12, 20241.46001.50501.41001.46501.4033336,381
Nov 11, 20241.53001.53001.44001.45001.3889134,348
Nov 8, 20241.52501.52751.47001.48501.4225102,579
Nov 7, 20241.51501.53001.49001.49501.4321156,012
Nov 6, 20241.45001.51001.41501.50001.4368414,720
Nov 5, 20241.47501.48001.41001.43001.3698312,915
Nov 4, 20241.53251.54501.42501.48001.4177487,940
Nov 1, 20241.52001.54001.49001.52001.4560197,948
Oct 31, 20241.51001.56001.49501.51001.4464306,565
Oct 30, 20241.53001.53501.50001.51001.4464251,040
Oct 29, 20241.50001.53001.49501.51001.4464326,259
Oct 28, 20241.50501.51501.44501.48501.4225385,938
Oct 25, 20241.60001.62001.49001.51501.4512347,440
Oct 24, 20241.63001.65001.58501.60001.5326210,949
Oct 23, 20241.64501.66751.62501.65001.580578,061
Oct 22, 20241.57001.64501.57001.64501.5757271,197
Oct 21, 20241.54001.63251.52501.62501.5566311,966
Oct 18, 20241.69501.70001.57001.60501.5374486,510
Oct 17, 20241.72001.74501.66501.70001.6284181,484
Oct 16, 20241.70501.74001.67501.71501.6428157,883
Oct 15, 20241.68501.73001.67001.70001.6284251,366
Oct 14, 20241.68001.68001.60501.68001.6093311,645
Oct 11, 20241.69001.70501.65001.68501.6141285,285
Oct 10, 20241.70501.73001.69001.69001.6188137,337
Oct 9, 20241.71001.74001.70001.70001.6284121,228
Oct 8, 20241.70001.72501.69001.70001.6284152,417
Oct 7, 20241.70001.72501.69501.70501.6332173,731
Oct 4, 20241.69501.72501.67501.71001.6380309,743
Oct 3, 20241.75001.76001.66501.69501.6236398,426
Oct 2, 20241.77501.79001.74001.74001.6667204,917
Oct 1, 20241.76501.81001.75501.77001.6955242,976
Sep 30, 20241.73501.86501.73501.79001.7146720,137
Sep 27, 20241.74001.80001.72001.72501.6524429,470
Sep 26, 20241.72001.76001.63501.71001.63801,422,587
Sep 25, 20241.90001.91501.85001.87501.7961289,739
Sep 24, 20241.88001.92001.88001.90001.8200428,351
Sep 23, 20241.88001.92501.85001.85001.7721344,240
Sep 20, 20241.82501.90001.82001.88001.8008314,992
Sep 19, 20241.78001.84001.78001.82501.7482430,471
Sep 18, 20241.71001.81001.68001.77501.7003190,665
Sep 17, 20241.72501.75001.68501.70001.6284230,702
Sep 16, 20241.75501.78501.71501.72501.6524187,245
Sep 13, 20241.76501.78501.70501.74501.6715251,917
Sep 12, 20241.76501.76501.70501.70501.6332113,548
Sep 11, 20241.68501.78001.67501.72501.6524325,294
Sep 10, 20241.74501.75001.64001.67001.5997237,938
Sep 9, 20241.67001.74501.60501.74501.6715259,987
Sep 6, 20241.69001.72501.66001.68001.6093125,179
Sep 5, 20241.71501.74501.65001.66001.5901242,876
Sep 4, 20241.69001.70501.65001.68501.6141318,473
Sep 3, 20241.74501.77501.69001.74501.6715271,670
Sep 2, 20241.70001.72001.66501.68001.6093265,639
Aug 30, 20241.82501.85501.65001.70001.6284553,119
Aug 29, 20241.86001.89001.70001.75001.6763691,694
Aug 28, 20241.78501.88501.76001.86501.7865680,666
Aug 27, 20241.79001.83001.72001.75501.6811523,056
Aug 26, 2024 0.028 Dividend
Aug 26, 20241.81501.89501.71751.76501.6907391,323
Aug 23, 20241.76501.91501.76001.81501.7118620,709
Aug 22, 20241.80001.80001.69501.75001.6505319,686
Aug 21, 20241.80001.91001.68751.78001.6787697,843
Aug 20, 20241.77501.86501.77001.80001.69761,163,695
Aug 19, 20241.79001.83751.74501.74501.6457280,168
Aug 16, 20241.83501.85001.75501.78001.6787258,840
Aug 15, 20241.80001.90001.77501.81001.7070401,057
Aug 14, 20241.69001.80501.68501.78001.6787285,552
Aug 13, 20241.70501.70501.66001.66501.5703262,840
Aug 12, 20241.63001.70501.62001.65001.5561186,907
Aug 9, 20241.68501.69501.62001.62001.527947,315
Aug 8, 20241.70501.70501.63501.67001.5750140,500
Aug 7, 20241.60501.70501.60501.70501.608066,982
Aug 6, 20241.60001.69001.55001.60501.5137183,173
Aug 5, 20241.56501.57501.48001.57001.4807246,686
Aug 2, 20241.64001.64001.55501.57501.4854218,995
Aug 1, 20241.64001.68501.59501.68501.589228,269
Jul 31, 20241.63501.65501.56501.61001.5184232,418
Jul 30, 20241.69001.69501.60501.61001.5184213,319
Jul 29, 20241.66001.72501.66001.69001.5939299,299
Jul 26, 20241.64001.66501.61001.63001.5373156,031
Jul 25, 20241.69001.69001.60501.63001.537387,813
Jul 24, 20241.70001.70001.63001.69001.5939181,044
Jul 23, 20241.78001.78001.68001.70001.603391,807
Jul 22, 20241.72001.78001.59501.78001.6787291,997
Jul 19, 20241.76001.80001.69501.70501.6080263,882
Jul 18, 20241.81501.81501.70001.73501.6363328,103
Jul 17, 20241.75001.82501.66501.80001.69761,051,596
Jul 16, 20241.47001.47501.42501.46001.3770105,251
Jul 15, 20241.42001.49001.42001.47001.3864262,628
Jul 12, 20241.38001.42501.38001.41501.3345186,425
Jul 11, 20241.37501.39001.36001.38001.301564,632
Jul 10, 20241.36501.38501.33501.36501.2874115,359
Jul 9, 20241.36501.39001.35501.36501.287470,014
Jul 8, 20241.37001.38501.34501.36001.2826106,479
Jul 5, 20241.38001.40001.35251.35501.2779149,146
Jul 4, 20241.36501.40001.36001.38001.3015138,866
Jul 3, 20241.42001.42001.33001.36501.2874253,836
Jul 2, 20241.43501.44251.39501.43001.348795,042
Jul 1, 20241.33001.43501.33001.43501.3534127,762
Jun 28, 20241.36001.38751.35001.37001.292141,221
Jun 27, 20241.34501.35501.32001.35501.277953,728
Jun 26, 20241.40001.40001.31001.35001.2732197,277
Jun 25, 20241.32001.40001.30001.40001.320486,309
Jun 24, 20241.31501.34001.27501.32501.2496144,139
Jun 21, 20241.31001.36001.30001.34501.2685113,014
Jun 20, 20241.44501.46251.34501.34501.268570,110
Jun 19, 20241.36501.42501.36001.42501.3439617,587
Jun 18, 20241.35501.38501.35001.36501.287470,309
Jun 17, 20241.38501.38501.34001.35001.273252,874
Jun 14, 20241.40001.40001.36001.38501.3062191,871
Jun 13, 20241.45001.45501.38001.40001.3204106,099
Jun 12, 20241.43001.48001.37001.45001.367573,067
Jun 11, 20241.48001.48001.43001.43001.348734,580
Jun 7, 20241.48501.49501.41001.49501.4100154,305
Jun 6, 20241.45001.48001.40501.48001.39581,523,976
Jun 5, 20241.48001.48001.37001.45501.3722188,135
Jun 4, 20241.49001.49001.41501.48001.3958332,921
Jun 3, 20241.39001.48501.35001.48501.4005215,995
May 31, 20241.41501.44001.32501.39001.3109164,596
May 30, 20241.32001.43501.31001.39501.3156305,536
May 29, 20241.37501.37501.28501.35001.2732113,152
May 28, 20241.27001.37001.25501.37001.2921131,395
May 27, 20241.28001.28501.26001.27001.1978142,891
May 24, 20241.27001.30501.24001.27001.1978316,450
May 23, 20241.30001.30001.26501.28501.2119266,699

Related Tickers

MOZ.AX Mosaic Brands Limited
0.0360
0.00%
 
UNI.AX Universal Store Holdings Limited
7.65
+0.53%
 
PMV.AX Premier Investments Limited
21.12
+0.86%
 
CCX.AX City Chic Collective Limited
0.0880
0.00%
 
AX1.AX Accent Group Limited
1.9050
0.00%
 
LULU lululemon athletica inc.
310.76
-3.03%