Skip to main content
St Barbara Limited (ASX:SBM)
Australia flag Australia · Delayed Price · Currency is AUD
0.630
-0.010 (-1.56%)
Apr 29, 2026, 3:40 PM AEST

St Barbara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.660.680.640.640.64-3.03%6,000,461
Apr 27, 20260.660.680.640.660.660.76%4,125,623
Apr 24, 20260.680.680.650.660.66-2.96%5,173,153
Apr 23, 20260.670.690.660.680.680.75%7,788,185
Apr 22, 20260.690.690.670.670.67-4.96%7,480,505
Apr 21, 20260.710.710.690.710.71-0.70%5,877,634
Apr 20, 20260.690.740.670.710.713.65%9,667,405
Apr 17, 20260.730.730.690.690.69-4.20%6,678,531
Apr 16, 20260.710.730.690.720.720.70%5,424,483
Apr 15, 20260.740.760.700.710.71-2.07%10,573,380
Apr 14, 20260.720.730.710.730.732.11%3,727,491
Apr 13, 20260.710.720.680.710.71-2.07%8,206,114
Apr 10, 20260.720.730.690.730.732.11%4,798,185
Apr 9, 20260.680.710.660.710.712.16%11,192,110
Apr 8, 20260.670.710.670.700.709.45%8,754,431
Apr 7, 20260.650.660.630.640.64-4,872,102
Apr 2, 20260.670.680.620.640.64-3.05%10,940,768
Apr 1, 20260.660.670.630.660.666.50%14,208,642
Mar 31, 20260.590.620.570.620.625.13%9,342,727
Mar 30, 20260.590.590.560.590.592.63%8,893,335
Mar 27, 20260.560.580.540.570.57-8,613,076
Mar 26, 20260.600.600.560.570.57-14,442,297
Mar 25, 20260.570.580.560.570.574.59%15,468,715
Mar 24, 20260.560.570.530.550.552.83%15,094,140
Mar 23, 20260.550.560.530.530.53-7.83%18,190,440
Mar 20, 20260.540.580.520.580.583.60%53,533,300
Mar 19, 20260.570.580.550.560.56-7.50%7,718,724
Mar 18, 20260.600.610.590.600.60-0.83%5,948,436
Mar 17, 20260.610.630.590.610.61-2.42%12,546,160
Mar 16, 20260.650.650.610.620.62-8.82%10,831,270
Mar 13, 20260.700.700.670.680.68-3.55%6,837,993
Mar 12, 20260.740.750.710.710.71-7.84%8,239,628
Mar 11, 20260.760.780.750.770.771.32%3,931,653
Mar 10, 20260.740.760.730.760.764.14%6,193,971
Mar 9, 20260.770.770.700.730.73-7.64%13,697,100
Mar 6, 20260.820.820.770.790.79-5.99%11,182,120
Mar 5, 20260.840.850.820.840.840.60%3,964,480
Mar 4, 20260.800.840.790.830.83-0.60%8,967,178
Mar 3, 20260.840.880.820.840.84-2.91%10,557,820
Mar 2, 20260.860.890.850.860.863.61%10,769,640
Feb 27, 20260.840.850.820.830.83-6,087,813
Feb 26, 20260.860.860.830.830.83-1.78%5,190,299
Feb 25, 20260.830.850.810.850.853.05%5,570,172
Feb 24, 20260.810.830.790.820.824.46%11,544,170
Feb 23, 20260.770.800.760.790.793.97%12,207,000
Feb 20, 20260.760.780.740.760.76-7,782,808
Feb 19, 20260.750.770.730.760.760.67%5,436,190
Feb 18, 20260.720.750.700.750.752.04%4,953,641
Feb 17, 20260.750.750.730.740.74-2.00%2,766,210
Feb 16, 20260.750.780.740.750.752.74%9,609,600
Feb 13, 20260.770.770.720.730.73-7.59%9,994,437
Feb 12, 20260.800.810.780.790.79-6,925,388
Feb 11, 20260.730.800.730.790.7910.49%10,077,010
Feb 10, 20260.690.720.680.720.724.38%5,985,127
Feb 9, 20260.670.690.660.690.697.87%5,041,236
Feb 6, 20260.670.670.640.640.64-6.62%8,834,060
Feb 5, 20260.720.730.670.680.68-5.56%7,888,611
Feb 4, 20260.710.730.690.720.725.88%12,418,940
Feb 3, 20260.640.690.620.680.685.43%14,764,699
Feb 2, 20260.690.690.640.650.65-11.64%16,512,300
Jan 30, 20260.770.790.720.730.73-4.58%11,160,800
Jan 29, 20260.780.810.720.770.77-0.65%18,905,392
Jan 28, 20260.800.820.760.770.774.05%18,464,960
Jan 27, 20260.770.780.730.740.74-3.90%6,030,965
Jan 23, 20260.750.790.730.770.778.45%13,469,010
Jan 22, 20260.740.750.680.710.71-15,988,680
Jan 21, 20260.600.730.590.710.7120.34%22,739,870
Jan 20, 20260.600.600.580.590.59-0.84%7,080,059
Jan 19, 20260.540.600.540.600.607.21%11,081,590
Jan 16, 20260.560.570.540.560.56-0.89%4,748,814
Jan 15, 20260.590.600.550.560.56-2.61%10,539,370
Jan 14, 20260.580.590.560.580.58-6,817,476
Jan 13, 20260.580.590.570.580.580.88%7,743,229
Jan 12, 20260.570.600.570.570.571.79%9,837,088
Jan 9, 20260.600.600.560.560.56-2.61%8,251,316
Jan 8, 20260.580.590.560.580.58-3.36%6,874,602
Jan 7, 20260.620.650.590.600.60-1.65%8,138,709
Jan 6, 20260.620.620.600.610.61-0.82%8,967,055
Jan 5, 20260.590.620.580.610.613.39%3,985,897
Jan 2, 20260.580.590.560.590.591.72%4,021,553
Dec 31, 20250.580.580.560.580.581.75%2,100,926
Dec 30, 20250.570.580.550.570.57-5.00%8,425,515
Dec 29, 20250.610.630.590.600.60-0.83%7,682,268
Dec 24, 20250.580.610.580.610.613.42%7,323,455
Dec 23, 20250.590.600.570.590.59-5,513,254
Dec 22, 20250.550.590.550.590.596.36%11,102,890
Dec 19, 20250.520.560.510.550.556.80%21,255,210
Dec 18, 20250.520.530.500.520.52-0.96%4,473,650
Dec 17, 20250.510.530.500.520.524.00%10,331,600
Dec 16, 20250.520.520.490.500.50-2.91%7,572,422
Dec 15, 20250.520.540.510.520.52-1.90%7,746,171
Dec 12, 20250.540.550.510.530.531.94%16,761,070
Dec 11, 20250.590.590.490.520.52-8.04%26,375,982
Dec 10, 20250.600.600.520.560.5610.89%12,648,262
Dec 9, 20250.530.530.510.510.51-3.81%5,081,355
Dec 8, 20250.540.540.510.530.53-1.87%5,160,632
Dec 5, 20250.540.550.540.540.54-1.83%4,061,251
Dec 4, 20250.560.580.540.550.55-6.03%6,166,822
Dec 3, 20250.550.590.550.580.582.65%4,930,177
Dec 2, 20250.570.580.560.570.57-0.88%2,856,785