Steamships Trading Company Limited (ASX:SST)
Australia
· Delayed Price · Currency is AUD 10.52
0.00 (0.00%)
At close: Dec 4, 2025
ASX:SST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.70 | 10.70 | 10.52 | 10.52 | 10.52 | 2.14% | 367 |
| Nov 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -6.28% | 8 |
| Nov 24, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 36 |
| Nov 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 1 |
| Nov 20, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 1 |
| Nov 17, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 27 |
| Nov 14, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 1 |
| Nov 13, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% | 1 |
| Nov 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 18 |
| Nov 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Nov 6, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -0.90% | 129 |
| Nov 5, 2025 | 11.26 | 11.26 | 11.10 | 11.10 | 11.10 | - | 878 |
| Nov 4, 2025 | 11.10 | 11.11 | 11.07 | 11.10 | 11.10 | -7.19% | 1,319 |
| Oct 31, 2025 | 11.75 | 11.96 | 11.75 | 11.96 | 11.96 | 1.79% | 251 |
| Oct 30, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 1 |
| Oct 27, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 25 |
| Oct 24, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% | 2 |
| Oct 23, 2025 | 11.85 | 11.86 | 11.80 | 11.80 | 11.80 | - | 149 |
| Oct 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.99% | 932 |
| Oct 20, 2025 | 11.96 | 12.04 | 11.96 | 12.04 | 12.04 | 0.67% | 17,012 |
| Oct 17, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.36% | 849 |
| Oct 15, 2025 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -1.67% | 999 |
| Oct 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 43 |
| Oct 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.33% | 1,001 |
| Oct 7, 2025 | 12.00 | 12.04 | 12.00 | 12.04 | 12.04 | 0.33% | 924 |
| Oct 6, 2025 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | -0.08% | 481 |
| Oct 3, 2025 | 12.01 | 12.26 | 12.00 | 12.01 | 12.01 | -6.90% | 2,175 |
| Oct 2, 2025 | 12.94 | 12.94 | 12.89 | 12.90 | 12.75 | -3.23% | 70 |
| Sep 30, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | - | 1 |
| Sep 26, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | - | 1 |
| Sep 25, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | - | 1 |
| Sep 24, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.18 | - | 1 |
| Sep 23, 2025 | 13.20 | 13.33 | 13.20 | 13.33 | 13.18 | 4.55% | 221 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.61 | -5.56% | 121 |
| Sep 19, 2025 | 13.89 | 13.89 | 13.50 | 13.50 | 13.35 | -2.81% | 181 |
| Sep 18, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | - | 1 |
| Sep 16, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | -0.07% | 500 |
| Sep 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | - | 8 |
| Sep 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | -0.64% | 1 |
| Sep 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | -0.07% | 1 |
| Sep 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 0.79% | 1 |
| Sep 8, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | 0.07% | 71 |
| Sep 5, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.72 | - | 1 |
| Sep 4, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.72 | -0.07% | 1 |
| Sep 2, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | - | 1 |
| Aug 28, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | -0.07% | 1 |
| Aug 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | - | 607 |
| Aug 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | - | 1 |
| Aug 21, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | - | 1 |
| Aug 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | -0.71% | 70 |
| Aug 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | -6.48% | 42 |
| Jul 31, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.80 | - | 1 |
| Jul 25, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.80 | - | 2 |
| Jul 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.80 | - | 1 |
| Jul 23, 2025 | 14.95 | 14.97 | 14.95 | 14.97 | 14.80 | - | 106 |
| Jul 18, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.80 | - | 1 |
| Jul 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.80 | -0.20% | 1 |
| Jul 15, 2025 | 14.68 | 15.00 | 14.68 | 15.00 | 14.83 | 2.18% | 594 |
| Jul 11, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.51 | 0.20% | 1 |
| Jul 10, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.48 | -0.27% | 1 |
| Jul 9, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.52 | - | 35 |
| Jul 4, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.52 | - | 1 |
| Jul 3, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.52 | - | 1 |
| Jun 27, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.52 | -2.00% | 1 |
| Jun 26, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.82 | - | 1 |
| Jun 23, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.82 | -0.07% | 1 |
| Jun 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | - | 1 |
| Jun 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | 2.11% | 41 |
| Jun 10, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.52 | - | 793 |