St Barbara Limited Historical Data - SBM | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
St Barbara Limited (SBM)
St Barbara Limited (SBM) Historical

St Barbara Limited (SBM)

0.20

-0.105

(-34.43%)

Closed December 25 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-33.3333333333	0.3	0.31	0.19	7677765	0.30006244	DE
4	-0.155	-43.661971831	0.355	0.355	0.19	4948052	0.3202099	DE
12	-0.145	-42.0289855072	0.345	0.5	0.19	6934288	0.34792269	DE
26	-0.005	-2.43902439024	0.205	0.5	0.19	5332681	0.30616824	DE
52	-0.005	-2.43902439024	0.205	0.5	0.1375	5277836	0.26642695	DE
156	-1.205	-85.7651245552	1.405	1.64	0.1375	5975344	0.56997458	DE
260	-2.37	-92.2178988327	2.57	3.98	0.1375	5608359	1.21547841	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735014060	0.2	-0.105	-34.43	0.22	0.22	0.19	33468879
1734930900	0.305	0.01	3.39	0.305	0.31	0.3	1874246
1734671700	0.295	0	0.00	0.295	0.295	0.28	4184834
1734585300	0.295	-0.005	-1.67	0.29	0.305	0.2875	13560138
1734498900	0.3	-0.01	-3.23	0.305	0.31	0.295	5026777
1734412500	0.31	0.005	1.64	0.3	0.31	0.2975	2607288
1734326100	0.305	-0.002	-0.65	0.3	0.31	0.2849999	13009787
1734066900	0.307	-0.033	-9.71	0.33	0.33	0.3	8502414
1733980500	0.34	-0.0025	-0.73	0.35	0.35	0.335	3325999
1733894100	0.3425	0.0025	0.74	0.34	0.35	0.335	5092463
1733807700	0.34	0.0125	3.82	0.335	0.34	0.325	5204940
1733721300	0.3275	-0.0125	-3.68	0.335	0.335	0.32	3758068
1733462100	0.34	0	0.00	0.34	0.3525	0.335	5148206
1733375700	0.34	0.015	4.62	0.33	0.3449999	0.325	4709525
1733289300	0.325	-0.0025	-0.76	0.33	0.33	0.32	1723940
1733202900	0.3275	-0.0075	-2.24	0.335	0.335	0.32	2882958
1733116500	0.335	-0.0075	-2.19	0.34	0.3449999	0.325	4054358
1732857300	0.3425	0.0075	2.24	0.335	0.3449999	0.335	1991639
1732770900	0.335	-0.005	-1.47	0.335	0.34	0.3325	1402289
1732684500	0.34	0.008	2.41	0.335	0.34	0.332	2265375
1732598100	0.332	-0.013	-3.77	0.335	0.3449999	0.33	6062960
1732511700	0.3449999	0	0.00	0.355	0.355	0.3425	4447077
1732252500	0.3449999	-0.005	-1.43	0.35	0.355	0.3425	3627402
1732166100	0.35	0.015	4.48	0.34	0.35	0.335	5126126
1732079700	0.335	-0.005	-1.47	0.34	0.3449999	0.335	4974559
1731993300	0.34	0.01	3.03	0.3449999	0.3449999	0.325	7309556
1731906900	0.33	0	0.00	0.33	0.3375	0.32	7412160
1731647700	0.33	0.025	8.20	0.31	0.33	0.31	9730839
1731561300	0.305	-0.005	-1.61	0.305	0.3075	0.295	9099612
1731474900	0.31	0.01	3.33	0.3	0.315	0.297	11780222
1731388500	0.3	-0.015	-4.76	0.305	0.31	0.295	25226608
1731302100	0.315	-0.0175	-5.26	0.33	0.33	0.3075	21564239
1731042900	0.3325	0.0025	0.76	0.34	0.35	0.33	10429454
1730956500	0.33	-0.02	-5.71	0.335	0.34	0.315	24995634
1730870100	0.35	0.0050001	1.45	0.35	0.365	0.3449999	19612768
1730783700	0.3449999	-0.115	-25.00	0.375	0.38	0.3375	36275758
1730697300	0.46	0	0.00	0.46	0.46	0.46	0
1730438100	0.46	0	0.00	0.46	0.46	0.46	0
1730351700	0.46	0.015	3.37	0.45	0.46	0.44	2713056
1730265300	0.445	-0.01	-2.20	0.455	0.46	0.435	4890714
1730178900	0.455	0.005	1.11	0.45	0.47	0.45	2111506
1730092500	0.45	-0.025	-5.26	0.485	0.485	0.45	5084431
1729833300	0.475	0.02	4.40	0.46	0.5	0.46	5511349
1729746900	0.455	-0.01	-2.15	0.45	0.465	0.445	5870872
1729660500	0.465	0	0.00	0.455	0.465	0.43	7539409
1729574100	0.465	0.01	2.20	0.455	0.47	0.435	5293039
1729487700	0.455	0.02	4.60	0.465	0.47	0.4525	4554225
1729228500	0.435	-0.0025	-0.57	0.445	0.46	0.43	6243433
1729142100	0.4375	0.0425	10.76	0.4	0.445	0.395	6172206
1729055700	0.395	0.0025	0.64	0.395	0.4	0.385	3724566
1728969300	0.3925	0.0225	6.08	0.37	0.395	0.37	4767443
1728882900	0.37	-0.015	-3.90	0.385	0.385	0.37	4234996
1728623700	0.385	0.03	8.45	0.36	0.385	0.36	8626357
1728537300	0.355	0.025	7.58	0.335	0.36	0.33	4908171
1728450900	0.33	-0.005	-1.49	0.335	0.3375	0.325	1483191
1728364500	0.335	-0.005	-1.47	0.335	0.3449999	0.33	4209817
1728278100	0.34	0.0075	2.26	0.33	0.34	0.325	873661
1728022500	0.3325	-0.0025	-0.75	0.33	0.34	0.32	3570566
1727936100	0.335	-0.005	-1.47	0.34	0.3474999	0.325	2553378
1727849700	0.34	-0.0025	-0.73	0.35	0.355	0.34	2449064
1727763300	0.3425	-0.015	-4.20	0.35	0.35	0.335	4067745
1727676900	0.3575	0.0075	2.14	0.3449999	0.365	0.3449999	4609522
1727417700	0.35	0	0.00	0.365	0.37	0.34	6325493
1727331300	0.35	0.03	9.37	0.32	0.36	0.32	8422548
1727244900	0.32	0.0075	2.40	0.33	0.335	0.315	6408961

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions