Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

SBM St Barbara Limited

0.2475

-0.035 (-12.39%)

Jan 13 2025 - Closed

Delayed by 20 minutes

SBM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	0.2825	0.0325	13.00%	0.255	0.285	0.25	18,679,438
Jan 09 2025	0.25	0.013	5.49%	0.24	0.255	0.24	5,227,900
Jan 08 2025	0.237	0.007	3.04%	0.235	0.245	0.2325	3,828,998
Jan 07 2025	0.23	-0.005	-2.13%	0.235	0.24	0.23	4,025,963
Jan 06 2025	0.235	-0.0075	-3.09%	0.245	0.245	0.2325	3,231,354
Jan 03 2025	0.2425	0.0075	3.19%	0.235	0.255	0.235	5,644,145
Jan 02 2025	0.235	0.01	4.44%	0.23	0.24	0.225	4,163,123
Dec 30 2024	0.225	-0.0075	-3.23%	0.23	0.2325	0.2225	7,955,387
Dec 30 2024	0.2325	0.015	6.90%	0.22	0.235	0.215	6,779,424
Dec 27 2024	0.2175	0.0175	8.75%	0.205	0.2225	0.205	12,074,608
Dec 23 2024	0.20	-0.105	-34.43%	0.22	0.22	0.19	33,468,879
Dec 23 2024	0.305	0.01	3.39%	0.305	0.31	0.30	1,874,246
Dec 20 2024	0.295	0.00	0.00%	0.295	0.295	0.28	4,184,834
Dec 19 2024	0.295	-0.005	-1.67%	0.29	0.305	0.2875	13,560,138
Dec 18 2024	0.30	-0.01	-3.23%	0.305	0.31	0.295	5,026,777
Dec 17 2024	0.31	0.005	1.64%	0.30	0.31	0.2975	2,607,288
Dec 16 2024	0.305	-0.002	-0.65%	0.30	0.31	0.285	13,009,787
Dec 13 2024	0.307	-0.033	-9.71%	0.33	0.33	0.30	8,502,414
Dec 12 2024	0.34	-0.0025	-0.73%	0.35	0.35	0.335	3,325,999
Dec 11 2024	0.3425	0.0025	0.74%	0.34	0.35	0.335	5,092,463
Dec 10 2024	0.34	0.0125	3.82%	0.335	0.34	0.325	5,204,940
Dec 09 2024	0.3275	-0.0125	-3.68%	0.335	0.335	0.32	3,758,068
Dec 06 2024	0.34	0.00	0.00%	0.34	0.3525	0.335	5,148,206
Dec 05 2024	0.34	0.015	4.62%	0.33	0.345	0.325	4,709,525
Dec 04 2024	0.325	-0.0025	-0.76%	0.33	0.33	0.32	1,723,940
Dec 03 2024	0.3275	-0.0075	-2.24%	0.335	0.335	0.32	2,882,958
Dec 02 2024	0.335	-0.0075	-2.19%	0.34	0.345	0.325	4,054,358
Nov 29 2024	0.3425	0.0075	2.24%	0.335	0.345	0.335	1,991,639
Nov 28 2024	0.335	-0.005	-1.47%	0.335	0.34	0.3325	1,402,289
Nov 27 2024	0.34	0.008	2.41%	0.335	0.34	0.332	2,265,375
Nov 26 2024	0.332	-0.013	-3.77%	0.335	0.345	0.33	6,062,960
Nov 25 2024	0.345	0.00	0.00%	0.355	0.355	0.3425	4,447,077
Nov 22 2024	0.345	-0.005	-1.43%	0.35	0.355	0.3425	3,627,402
Nov 21 2024	0.35	0.015	4.48%	0.34	0.35	0.335	5,126,126
Nov 20 2024	0.335	-0.005	-1.47%	0.34	0.345	0.335	4,974,559
Nov 19 2024	0.34	0.01	3.03%	0.345	0.345	0.325	7,309,556
Nov 18 2024	0.33	0.00	0.00%	0.33	0.3375	0.32	7,412,160
Nov 15 2024	0.33	0.025	8.20%	0.31	0.33	0.31	9,730,839
Nov 14 2024	0.305	-0.005	-1.61%	0.305	0.3075	0.295	9,099,612
Nov 13 2024	0.31	0.01	3.33%	0.30	0.315	0.297	11,780,222
Nov 12 2024	0.30	-0.015	-4.76%	0.305	0.31	0.295	25,226,608
Nov 11 2024	0.315	-0.0175	-5.26%	0.33	0.33	0.3075	21,564,239
Nov 08 2024	0.3325	0.0025	0.76%	0.34	0.35	0.33	10,429,454
Nov 07 2024	0.33	-0.02	-5.71%	0.335	0.34	0.315	24,995,634
Nov 06 2024	0.35	0.005	1.45%	0.35	0.365	0.345	19,612,768
Nov 05 2024	0.345	-0.115	-25.00%	0.375	0.38	0.3375	36,275,758
Nov 04 2024	0.46	0.00	0.00%	0.46	0.46	0.46	0.00
Nov 01 2024	0.46	0.00	0.00%	0.46	0.46	0.46	0.00
Oct 31 2024	0.46	0.015	3.37%	0.45	0.46	0.44	2,713,056
Oct 30 2024	0.445	-0.01	-2.20%	0.455	0.46	0.435	4,890,714
Oct 29 2024	0.455	0.005	1.11%	0.45	0.47	0.45	2,111,506
Oct 28 2024	0.45	-0.025	-5.26%	0.485	0.485	0.45	5,084,431
Oct 25 2024	0.475	0.02	4.40%	0.46	0.50	0.46	5,511,349
Oct 24 2024	0.455	-0.01	-2.15%	0.45	0.465	0.445	5,870,872
Oct 23 2024	0.465	0.00	0.00%	0.455	0.465	0.43	7,539,409
Oct 22 2024	0.465	0.01	2.20%	0.455	0.47	0.435	5,293,039
Oct 21 2024	0.455	0.02	4.60%	0.465	0.47	0.4525	4,554,225
Oct 18 2024	0.435	-0.0025	-0.57%	0.445	0.46	0.43	6,243,433
Oct 17 2024	0.4375	0.0425	10.76%	0.40	0.445	0.395	6,172,206
Oct 16 2024	0.395	0.0025	0.64%	0.395	0.40	0.385	3,724,566
Oct 15 2024	0.3925	0.0225	6.08%	0.37	0.395	0.37	4,767,443

Vanoil Energy (CE)

EURO STOXX 50 +3X Daily ...

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