St Barbara Limited Historical Data - SBM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

St Barbara Limited (SBM)

0.2825

0.0325

(13.00%)

Closed 12 January 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0525	22.8260869565	0.23	0.285	0.225	4178717	0.23642911	DE
4	-0.0675	-19.2857142857	0.35	0.35	0.19	7839021	0.25106527	DE
12	-0.1175	-29.375	0.4	0.5	0.19	7911933	0.32182033	DE
26	0.0675	31.3953488372	0.215	0.5	0.19	5662620	0.30216541	DE
52	0.0825	41.25	0.2	0.5	0.1375	5532105	0.26391308	DE
156	-1.0325	-78.5171102662	1.315	1.64	0.1375	6051131	0.55391643	DE
260	-2.4975	-89.8381294964	2.78	3.98	0.1375	5661623	1.19894615	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736486100	0.2824999	0.0324999	13.00	0.255	0.2849999	0.25	18679438
1736399700	0.25	0.013	5.49	0.24	0.255	0.24	5227900
1736313300	0.237	0.007	3.04	0.235	0.245	0.2325	3828998
1736226900	0.23	-0.005	-2.13	0.235	0.24	0.23	4025963
1736140500	0.235	-0.0075	-3.09	0.245	0.245	0.2325	3231354
1735881300	0.2425	0.0075	3.19	0.235	0.255	0.235	5644145
1735794900	0.235	0.01	4.44	0.23	0.24	0.225	4163123
1735617660	0.225	-0.0075	-3.23	0.23	0.2325	0.2225	7955387
1735535700	0.2325	0.015	6.90	0.22	0.235	0.215	6779424
1735276500	0.2175	0.0175	8.75	0.2049999	0.2225	0.2049999	12074608
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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