Skip to main content
Steel & Tube Holdings Limited (NZE:STU)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.400
-0.005 (-1.23%)
Apr 29, 2026, 1:40 PM NZST

Steel & Tube Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.410.410.400.410.411.25%50,584
Apr 24, 20260.410.410.400.400.40-1.23%15,662
Apr 23, 20260.410.410.410.410.41-1.22%51,062
Apr 22, 20260.410.410.410.410.411.23%7,961
Apr 21, 20260.400.410.400.410.411.25%25,406
Apr 20, 20260.410.410.400.400.40-40,575
Apr 17, 20260.420.420.400.400.40-3.61%348,440
Apr 16, 20260.420.420.410.420.42-1.19%107,447
Apr 15, 20260.420.420.410.420.421.20%97,722
Apr 14, 20260.420.420.410.420.42-98,830
Apr 13, 20260.420.430.420.420.422.47%42,116
Apr 10, 20260.410.410.410.410.41-1.22%65,412
Apr 9, 20260.410.410.410.410.41-72,565
Apr 8, 20260.410.420.410.410.41-275,186
Apr 7, 20260.420.420.410.410.41-2.38%164,028
Apr 2, 20260.430.430.420.420.42-1.18%212,614
Apr 1, 20260.420.430.420.430.431.19%100,128
Mar 31, 20260.420.430.420.420.421.20%242,972
Mar 30, 20260.440.440.420.420.42-6.74%204,145
Mar 27, 20260.450.450.450.450.45-1.11%14,640
Mar 26, 20260.450.450.440.450.45-79,739
Mar 25, 20260.450.460.450.450.45-16,458
Mar 24, 20260.450.460.450.450.45-117,333
Mar 23, 20260.480.480.450.450.45-4.26%129,169
Mar 20, 20260.490.490.470.470.47-4.08%127,648
Mar 19, 20260.500.500.490.490.49-2.00%21,488
Mar 18, 20260.500.500.480.500.50-1.96%98,928
Mar 17, 20260.520.520.510.510.51-42,197
Mar 16, 20260.500.510.500.510.51-3,595
Mar 13, 20260.500.510.480.510.510.99%321,628
Mar 12, 20260.510.510.500.510.51-39,051
Mar 11, 20260.510.510.500.510.511.00%75,529
Mar 10, 20260.510.510.490.500.50-2.91%158,031
Mar 9, 20260.520.520.510.520.52-28,361
Mar 6, 20260.520.520.520.520.52-37,925
Mar 5, 20260.520.520.500.520.521.98%62,465
Mar 4, 20260.520.520.510.510.51-1.94%120,630
Mar 3, 20260.540.540.510.520.52-3.74%368,195
Mar 2, 20260.550.550.530.540.54-0.93%284,883
Feb 27, 20260.580.580.540.540.54-4.42%108,448
Feb 26, 20260.580.580.550.570.57-389,468
Feb 25, 20260.630.630.570.570.57-11.02%432,734
Feb 24, 20260.620.640.620.640.642.42%4,498
Feb 23, 20260.620.630.620.620.62-32,641
Feb 20, 20260.640.640.620.620.62-3.88%117,775
Feb 19, 20260.630.650.630.650.653.20%26,906
Feb 18, 20260.630.630.630.630.63-2.34%29,959
Feb 17, 20260.640.670.640.640.64-0.78%77,840
Feb 16, 20260.650.650.640.650.650.78%28,732
Feb 13, 20260.650.650.640.640.64-1.54%5,251
Feb 12, 20260.650.660.650.650.65-140,671
Feb 11, 20260.660.660.650.650.65-0.76%9,077
Feb 10, 20260.660.660.660.660.66-56,545
Feb 9, 20260.660.670.660.660.66-1.50%117,410
Feb 5, 20260.660.670.660.670.671.53%23,319
Feb 4, 20260.660.660.660.660.66-0.76%20,191
Feb 3, 20260.660.670.660.660.66-14,855
Feb 2, 20260.670.680.660.660.66-1.49%44,415
Jan 30, 20260.690.690.660.670.67-2.19%23,629
Jan 29, 20260.670.690.670.690.693.79%63,753
Jan 28, 20260.680.680.660.660.66-2.22%25,649
Jan 27, 20260.660.680.660.680.682.27%25,794
Jan 26, 20260.670.670.660.660.66-2.94%30,054
Jan 23, 20260.660.680.660.680.683.82%55,752
Jan 22, 20260.670.670.660.660.66-0.76%80,074
Jan 21, 20260.670.670.660.660.66-3.65%44,510
Jan 20, 20260.680.690.680.690.69-9,112
Jan 19, 20260.680.690.680.690.691.48%49,707
Jan 16, 20260.660.680.660.680.682.27%17,891
Jan 15, 20260.670.680.660.660.66-1.49%46,870
Jan 14, 20260.670.670.670.670.67-10,631
Jan 13, 20260.670.680.670.670.671.52%44,093
Jan 12, 20260.660.660.660.660.660.76%84,736
Jan 9, 20260.660.660.660.660.66-5,270
Jan 8, 20260.670.670.660.660.66-2.24%28,304
Jan 7, 20260.670.670.650.670.67-33,032
Jan 6, 20260.640.670.640.670.674.69%154,921
Jan 5, 20260.660.670.640.640.64-1.54%31,280
Dec 31, 20250.650.660.650.650.651.56%35,704
Dec 30, 20250.660.660.640.640.64-3.03%55,063
Dec 29, 20250.660.680.660.660.661.54%43,743
Dec 24, 20250.650.650.650.650.65-257
Dec 23, 20250.640.650.630.650.652.36%99,413
Dec 22, 20250.640.640.630.640.640.79%24,498
Dec 19, 20250.640.650.630.630.63-1.56%34,849
Dec 18, 20250.630.640.630.640.641.59%122,125
Dec 17, 20250.620.630.620.630.632.44%12,724
Dec 16, 20250.630.630.620.620.62-2.38%98,021
Dec 15, 20250.620.630.610.630.633.28%73,073
Dec 12, 20250.620.620.610.610.61-1.61%33,428
Dec 11, 20250.620.620.610.620.62-1.59%22,330
Dec 10, 20250.630.630.620.630.631.61%46,058
Dec 9, 20250.640.640.620.620.62-3.13%96,675
Dec 8, 20250.640.640.630.640.641.59%99,809
Dec 5, 20250.630.640.630.630.63-100,551
Dec 4, 20250.610.630.600.630.633.28%251,144
Dec 3, 20250.620.620.610.610.61-1.61%159,877
Dec 2, 20250.630.630.620.620.62-0.80%130,410
Dec 1, 20250.640.640.630.630.63-127,554
Nov 28, 20250.630.630.630.630.63-0.79%147,898