Skip to main content
StepChange Holdings Limited (ASX:STH)
Australia flag Australia · Delayed Price · Currency is AUD
0.150
0.00 (0.00%)
Last updated: Apr 29, 2026, 2:04 PM AEST

StepChange Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.150.150.150.150.15-100,000
Apr 28, 20260.150.150.150.150.153.45%28,934
Apr 27, 20260.150.150.150.150.15-3.33%109,414
Apr 24, 20260.150.150.150.150.157.14%50,000
Apr 23, 20260.140.140.140.140.143.70%5,000
Apr 22, 20260.140.150.140.140.148.00%113,167
Apr 21, 20260.130.130.130.130.13-40,000
Apr 20, 20260.130.130.130.130.13-20,000
Apr 16, 20260.130.130.130.130.13-75,904
Apr 15, 20260.130.130.120.130.13-3.85%292,992
Apr 13, 20260.130.130.130.130.1313.04%800
Apr 10, 20260.120.120.120.120.12-11.54%91,571
Apr 1, 20260.120.130.120.130.1313.04%52,180
Mar 30, 20260.120.120.120.120.12-1,305
Mar 27, 20260.120.120.120.120.12-2,000
Mar 26, 20260.120.120.120.120.124.55%146,695
Mar 25, 20260.110.110.110.110.11-83,616
Mar 24, 20260.110.110.110.110.11-126,177
Mar 23, 20260.110.110.110.110.11-8.33%186,494
Mar 20, 20260.120.120.120.120.12-10,000
Mar 19, 20260.120.120.120.120.12-109,250
Mar 13, 20260.120.120.120.120.124.35%222,712
Mar 10, 20260.120.120.120.120.12-25,000
Mar 9, 20260.120.120.120.120.12-4.17%25,000
Mar 6, 20260.120.120.120.120.12-14.29%25,008
Mar 5, 20260.150.160.140.140.147.69%255,550
Mar 4, 20260.140.140.130.130.13-7.14%147,863
Mar 3, 20260.150.150.140.140.14-6.67%250,000
Mar 2, 20260.160.160.150.150.15-6.25%117,764
Feb 27, 20260.140.170.140.160.1628.00%518,529
Feb 26, 20260.100.130.100.130.1325.00%884,048
Feb 25, 20260.100.100.100.100.10-9.09%99,020
Feb 24, 20260.110.120.110.110.11-778,758
Feb 23, 20260.110.110.110.110.11-8.33%85,000
Feb 20, 20260.130.130.120.120.12-11.11%11,369
Feb 19, 20260.140.140.140.140.143.85%262,098
Feb 18, 20260.120.130.120.130.138.33%261,262
Feb 11, 20260.120.120.120.120.124.35%160,885
Feb 9, 20260.110.120.110.120.124.55%22,536
Feb 6, 20260.110.110.110.110.11-92,964
Feb 5, 20260.110.110.110.110.11-20,000
Feb 4, 20260.110.120.110.110.11-12.00%54,015
Feb 3, 20260.130.130.130.130.13-56,906
Feb 2, 20260.130.130.130.130.13-60,000
Jan 30, 20260.130.130.130.130.13-3.85%89,278
Jan 29, 20260.130.130.130.130.134.00%7,615
Jan 28, 20260.130.130.110.130.13-10.71%219,081
Jan 23, 20260.140.140.140.140.147.69%57
Jan 20, 20260.140.140.130.130.13-7.14%125,732
Jan 16, 20260.140.140.140.140.14-3.45%14,227
Jan 12, 20260.150.150.150.150.15-192,081
Jan 9, 20260.140.150.140.150.153.57%235,837
Jan 8, 20260.140.140.140.140.14-3.45%45,000
Jan 7, 20260.140.150.140.150.153.57%82,845
Jan 6, 20260.140.140.140.140.14-7,000
Jan 5, 20260.140.140.140.140.14-60,000
Jan 2, 20260.150.150.140.140.14-50,775
Dec 30, 20250.140.140.140.140.14-3.45%2,209
Dec 24, 20250.150.150.150.150.153.57%14,000
Dec 23, 20250.140.150.140.140.14-20,383
Dec 19, 20250.140.140.140.140.14-3.45%200
Dec 15, 20250.150.150.150.150.15-3.33%51,553
Dec 12, 20250.150.150.150.150.15-3.23%134,167
Dec 11, 20250.160.160.160.160.163.33%10,000
Dec 10, 20250.150.150.150.150.15-2,500
Dec 9, 20250.150.150.150.150.15-6.25%7,500
Dec 8, 20250.160.160.160.160.16-150
Dec 5, 20250.160.160.160.160.16-3.03%1,565
Dec 2, 20250.170.170.170.170.173.13%2,590
Dec 1, 20250.140.160.140.160.1618.52%84,576
Nov 27, 20250.150.150.140.140.14-10.00%50,000
Nov 21, 20250.160.160.150.150.15-3.23%60,000
Nov 20, 20250.160.160.160.160.16-10,000
Nov 17, 20250.170.170.160.160.16-11.43%38,590
Nov 14, 20250.160.180.160.180.189.37%38,630
Nov 13, 20250.150.160.150.160.1610.34%72,041
Nov 12, 20250.150.150.150.150.157.41%31,000
Nov 11, 20250.140.140.140.140.14-3.57%50,000
Nov 5, 20250.140.140.140.140.14-10,000
Nov 4, 20250.140.140.140.140.14-3.45%30,303
Nov 3, 20250.150.150.150.150.15-3.33%39,536
Oct 31, 20250.160.160.150.150.15-3.23%10,464
Oct 30, 20250.160.160.160.160.16-32,000
Oct 29, 20250.160.160.160.160.16-16,098