ASX:STW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.44	78.44	78.07	78.19	78.19	-0.61%	84,202
Apr 27, 2026	78.57	78.85	78.39	78.67	78.67	-0.33%	131,456
Apr 24, 2026	79.04	79.04	78.49	78.93	78.93	-0.04%	113,307
Apr 23, 2026	79.13	79.26	78.55	78.96	78.96	-0.54%	132,863
Apr 22, 2026	79.97	79.97	79.38	79.39	79.39	-1.19%	78,227
Apr 21, 2026	80.61	80.65	80.10	80.35	80.35	-0.10%	81,920
Apr 20, 2026	80.24	80.44	79.94	80.43	80.43	0.07%	84,409
Apr 17, 2026	80.33	80.37	79.96	80.37	80.37	-0.02%	185,457
Apr 16, 2026	80.88	80.93	80.30	80.39	80.39	-0.35%	124,962
Apr 15, 2026	80.90	80.93	80.57	80.67	80.67	0.06%	115,787
Apr 14, 2026	81.07	81.07	80.40	80.62	80.62	0.66%	78,062
Apr 13, 2026	80.06	80.25	79.86	80.09	80.09	-0.40%	41,922
Apr 10, 2026	80.16	80.45	79.98	80.41	80.41	-0.16%	57,390
Apr 9, 2026	80.01	80.54	79.94	80.54	80.54	0.17%	52,328
Apr 8, 2026	80.61	80.79	80.24	80.40	80.40	2.67%	91,329
Apr 7, 2026	78.01	79.11	78.01	78.31	78.31	1.64%	275,616
Apr 2, 2026	78.00	78.35	76.91	77.05	77.05	-1.09%	189,815
Apr 1, 2026	77.28	77.90	77.01	77.90	77.90	2.26%	243,157
Mar 31, 2026	76.00	76.75	75.51	76.18	76.18	0.26%	352,912
Mar 30, 2026	75.96	75.99	75.28	75.98	75.98	-1.45%	141,101
Mar 27, 2026	76.64	77.10	76.52	77.10	76.52	-0.01%	57,396
Mar 26, 2026	77.27	77.40	76.94	77.11	76.53	-0.09%	89,821
Mar 25, 2026	76.79	77.51	76.67	77.18	76.60	1.82%	210,484
Mar 24, 2026	77.11	77.11	75.80	75.80	75.23	0.09%	109,804
Mar 23, 2026	74.94	75.93	74.83	75.73	75.16	-0.68%	208,090
Mar 20, 2026	76.81	76.93	76.25	76.25	75.68	-0.79%	119,674
Mar 19, 2026	76.98	77.13	76.80	76.86	76.28	-1.74%	106,101
Mar 18, 2026	78.06	78.29	77.83	78.22	77.63	0.36%	69,173
Mar 17, 2026	77.99	78.14	77.59	77.94	77.35	0.37%	161,630
Mar 16, 2026	77.55	77.95	77.50	77.65	77.07	-0.33%	56,320
Mar 13, 2026	77.71	78.40	77.70	77.91	77.32	0.04%	69,897
Mar 12, 2026	78.20	78.29	77.73	77.88	77.29	-1.50%	50,419
Mar 11, 2026	78.96	79.20	78.74	79.07	78.48	0.65%	544,541
Mar 10, 2026	78.82	79.12	78.25	78.56	77.97	1.17%	152,213
Mar 9, 2026	77.95	77.95	76.38	77.65	77.07	-2.84%	179,547
Mar 6, 2026	79.74	79.94	79.57	79.92	79.32	-1.05%	51,849
Mar 5, 2026	80.82	80.99	80.43	80.77	80.16	0.86%	73,556
Mar 4, 2026	80.47	80.62	79.90	80.08	79.48	-1.81%	104,240
Mar 3, 2026	82.49	82.58	81.50	81.56	80.95	-1.39%	76,066
Mar 2, 2026	82.03	82.71	82.00	82.71	82.09	0.10%	163,573
Feb 27, 2026	82.52	82.68	82.31	82.63	82.01	0.24%	53,568
Feb 26, 2026	82.61	82.63	82.34	82.43	81.81	0.62%	60,718
Feb 25, 2026	81.55	82.00	81.52	81.92	81.30	1.14%	65,599
Feb 24, 2026	81.12	81.31	80.71	81.00	80.39	0.09%	54,234
Feb 23, 2026	81.65	81.74	80.83	80.93	80.32	-0.63%	132,368
Feb 20, 2026	81.24	81.45	81.14	81.44	80.83	-0.06%	182,060
Feb 19, 2026	81.54	81.77	81.40	81.49	80.88	0.89%	215,259
Feb 18, 2026	80.64	80.81	80.54	80.77	80.16	0.64%	103,257
Feb 17, 2026	80.35	80.57	80.21	80.26	79.66	0.27%	64,471
Feb 16, 2026	80.12	80.14	79.83	80.04	79.44	0.24%	120,141
Feb 13, 2026	80.42	80.44	79.78	79.85	79.25	-1.33%	67,909
Feb 12, 2026	80.96	81.50	80.84	80.93	80.32	0.32%	52,010
Feb 11, 2026	79.77	80.70	79.68	80.67	80.06	1.46%	79,421
Feb 10, 2026	79.73	79.87	79.41	79.51	78.91	0.15%	49,803
Feb 9, 2026	78.81	79.54	78.81	79.39	78.79	1.90%	58,467
Feb 6, 2026	78.72	78.72	77.72	77.91	77.32	-2.14%	151,059
Feb 5, 2026	79.72	79.86	79.46	79.61	79.01	-0.39%	44,829
Feb 4, 2026	79.19	80.07	79.07	79.92	79.32	0.78%	91,589
Feb 3, 2026	79.30	79.68	79.10	79.30	78.70	0.89%	82,029
Feb 2, 2026	79.05	79.16	78.31	78.60	78.01	-1.08%	89,624
Jan 30, 2026	80.18	80.33	79.32	79.46	78.86	-0.50%	55,144
Jan 29, 2026	79.93	79.93	79.33	79.86	79.26	-0.19%	145,530
Jan 28, 2026	80.36	80.37	79.76	80.01	79.41	-0.16%	133,430
Jan 27, 2026	79.98	80.31	79.88	80.14	79.54	1.07%	287,334
Jan 23, 2026	79.20	79.57	79.12	79.29	78.69	0.11%	35,998
Jan 22, 2026	79.07	79.35	79.00	79.20	78.60	0.74%	167,030
Jan 21, 2026	78.55	78.71	78.50	78.62	78.03	-0.34%	59,437
Jan 20, 2026	79.16	79.26	78.85	78.89	78.30	-0.64%	158,830
Jan 19, 2026	79.54	79.71	79.26	79.40	78.80	-0.45%	58,289
Jan 16, 2026	79.27	79.82	79.26	79.76	79.16	0.59%	98,981
Jan 15, 2026	79.35	79.45	79.06	79.29	78.69	0.44%	86,406
Jan 14, 2026	78.95	79.09	78.60	78.94	78.35	0.13%	515,447
Jan 13, 2026	78.70	79.27	78.58	78.84	78.25	0.54%	96,129
Jan 12, 2026	78.18	78.68	78.11	78.42	77.83	0.63%	133,760
Jan 9, 2026	78.36	78.41	77.92	77.93	77.34	-0.14%	44,210
Jan 8, 2026	77.92	78.24	77.85	78.04	77.45	0.32%	76,801
Jan 7, 2026	78.07	78.23	77.79	77.79	77.20	0.05%	41,447
Jan 6, 2026	78.47	78.48	77.70	77.75	77.16	-0.54%	39,796
Jan 5, 2026	78.13	78.36	78.06	78.17	77.58	0.09%	52,626
Jan 2, 2026	77.88	78.25	77.85	78.10	77.51	0.22%	15,901
Dec 31, 2025	78.00	78.13	77.71	77.93	77.34	-0.13%	72,499
Dec 30, 2025	78.10	78.38	77.95	78.03	77.44	-0.90%	186,878
Dec 29, 2025	79.09	79.24	78.70	78.74	77.45	-0.32%	45,882
Dec 24, 2025	79.20	79.20	78.86	78.99	77.70	-0.45%	51,503
Dec 23, 2025	78.58	79.44	78.58	79.35	78.05	1.17%	97,142
Dec 22, 2025	78.05	78.58	78.05	78.43	77.15	0.91%	135,851
Dec 19, 2025	77.74	77.96	77.68	77.72	76.45	0.32%	153,908
Dec 18, 2025	77.08	77.47	77.08	77.47	76.20	0.23%	112,845
Dec 17, 2025	77.55	77.55	77.07	77.29	76.03	-0.26%	57,486
Dec 16, 2025	77.93	78.20	77.30	77.49	76.22	-0.37%	90,415
Dec 15, 2025	77.98	78.05	77.73	77.78	76.51	-0.80%	173,789
Dec 12, 2025	78.15	78.51	78.11	78.41	77.13	1.19%	336,091
Dec 11, 2025	77.90	78.12	77.34	77.49	76.22	0.19%	111,317
Dec 10, 2025	77.65	77.65	77.19	77.34	76.07	-0.04%	46,593
Dec 9, 2025	77.56	77.77	77.32	77.37	76.10	-0.55%	231,525
Dec 8, 2025	77.66	77.82	77.52	77.80	76.53	-0.10%	150,562
Dec 5, 2025	77.74	77.90	77.53	77.88	76.61	0.27%	657,985
Dec 4, 2025	77.59	77.70	77.25	77.67	76.40	0.27%	64,956
Dec 3, 2025	77.47	77.78	77.33	77.46	76.19	0.10%	67,190
Dec 2, 2025	77.26	77.56	77.26	77.38	76.11	0.22%	64,805