STN.AX(STN.AX)
STN.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $0.46 | $0.46 | $0.45 | $0.45 | 872,014 |
| 7/10/2026 | $0.48 | $0.49 | $0.47 | $0.48 | 572,177 |
| 7/9/2026 | $0.49 | $0.49 | $0.46 | $0.47 | 951,560 |
| 7/8/2026 | $0.52 | $0.52 | $0.47 | $0.48 | 1.32M |
| 7/7/2026 | $0.53 | $0.53 | $0.50 | $0.51 | 639,912 |
| 7/6/2026 | $0.51 | $0.53 | $0.50 | $0.53 | 1.10M |
| 7/3/2026 | $0.49 | $0.51 | $0.49 | $0.51 | 658,940 |
| 7/2/2026 | $0.47 | $0.49 | $0.47 | $0.49 | 392,831 |
| 7/1/2026 | $0.47 | $0.47 | $0.46 | $0.47 | 314,936 |
| 6/30/2026 | $0.47 | $0.47 | $0.45 | $0.47 | 565,718 |
| 6/29/2026 | $0.47 | $0.48 | $0.46 | $0.47 | 1.21M |
| 6/26/2026 | $0.50 | $0.50 | $0.46 | $0.47 | 733,211 |
| 6/25/2026 | $0.50 | $0.50 | $0.48 | $0.48 | 1.27M |
| 6/24/2026 | $0.50 | $0.50 | $0.48 | $0.49 | 453,500 |
| 6/23/2026 | $0.52 | $0.52 | $0.49 | $0.49 | 690,099 |
| 6/22/2026 | $0.50 | $0.54 | $0.50 | $0.52 | 328,385 |
| 6/19/2026 | $0.52 | $0.53 | $0.50 | $0.50 | 954,340 |
| 6/18/2026 | $0.54 | $0.55 | $0.53 | $0.54 | 967,267 |
| 6/17/2026 | $0.54 | $0.56 | $0.51 | $0.54 | 2.05M |
| 6/16/2026 | $0.54 | $0.54 | $0.52 | $0.53 | 739,094 |
| 6/15/2026 | $0.50 | $0.54 | $0.50 | $0.53 | 668,979 |
| 6/12/2026 | $0.49 | $0.50 | $0.47 | $0.48 | 1.78M |
| 6/11/2026 | $0.42 | $0.46 | $0.42 | $0.45 | 3.06M |
| 6/10/2026 | $0.49 | $0.50 | $0.46 | $0.47 | 2.51M |
| 6/9/2026 | $0.54 | $0.54 | $0.51 | $0.52 | 2.61M |
| 6/5/2026 | $0.59 | $0.59 | $0.55 | $0.56 | 1.32M |
| 6/4/2026 | $0.60 | $0.60 | $0.55 | $0.58 | 3.97M |
| 6/3/2026 | $0.61 | $0.67 | $0.60 | $0.60 | 2.94M |
| 6/2/2026 | $0.59 | $0.59 | $0.58 | $0.59 | 261,585 |
| 6/1/2026 | $0.58 | $0.61 | $0.58 | $0.61 | 458,258 |
| 5/29/2026 | $0.61 | $0.62 | $0.59 | $0.59 | 440,681 |
| 5/28/2026 | $0.61 | $0.61 | $0.58 | $0.59 | 1.46M |
| 5/27/2026 | $0.59 | $0.63 | $0.58 | $0.63 | 1.78M |
| 5/26/2026 | $0.54 | $0.61 | $0.54 | $0.60 | 3.59M |
| 5/25/2026 | $0.56 | $0.58 | $0.54 | $0.54 | 1.08M |
| 5/22/2026 | $0.52 | $0.57 | $0.52 | $0.55 | 3.73M |
| 5/21/2026 | $0.51 | $0.53 | $0.51 | $0.51 | 657,765 |
| 5/20/2026 | $0.53 | $0.55 | $0.50 | $0.51 | 1.48M |
| 5/19/2026 | $0.48 | $0.52 | $0.48 | $0.51 | 1.45M |
| 5/18/2026 | $0.50 | $0.52 | $0.48 | $0.48 | 1.36M |
| 5/15/2026 | $0.56 | $0.56 | $0.52 | $0.52 | 1.46M |
| 5/14/2026 | $0.56 | $0.56 | $0.54 | $0.55 | 301,871 |
| 5/13/2026 | $0.55 | $0.56 | $0.55 | $0.56 | 581,483 |
| 5/12/2026 | $0.54 | $0.56 | $0.54 | $0.56 | 836,009 |
| 5/11/2026 | $0.53 | $0.55 | $0.52 | $0.54 | 673,100 |
| 5/8/2026 | $0.52 | $0.54 | $0.51 | $0.53 | 837,395 |
| 5/7/2026 | $0.53 | $0.53 | $0.51 | $0.51 | 689,702 |
| 5/6/2026 | $0.48 | $0.50 | $0.46 | $0.48 | 742,842 |
| 5/5/2026 | $0.46 | $0.47 | $0.46 | $0.47 | 858,132 |
| 5/4/2026 | $0.50 | $0.50 | $0.47 | $0.47 | 1.29M |
| 5/1/2026 | $0.48 | $0.50 | $0.48 | $0.50 | 747,512 |
| 4/30/2026 | $0.48 | $0.48 | $0.47 | $0.47 | 994,059 |
| 4/29/2026 | $0.50 | $0.51 | $0.49 | $0.50 | 879,966 |
| 4/28/2026 | $0.52 | $0.53 | $0.50 | $0.50 | 536,830 |
| 4/27/2026 | $0.52 | $0.54 | $0.52 | $0.52 | 558,543 |
| 4/24/2026 | $0.53 | $0.55 | $0.52 | $0.53 | 542,640 |
| 4/23/2026 | $0.56 | $0.56 | $0.53 | $0.53 | 1.52M |
| 4/22/2026 | $0.55 | $0.57 | $0.54 | $0.56 | 2.16M |
| 4/21/2026 | $0.57 | $0.57 | $0.55 | $0.55 | 1.33M |
| 4/20/2026 | $0.55 | $0.62 | $0.54 | $0.57 | 3.55M |
| 4/17/2026 | $0.57 | $0.57 | $0.54 | $0.55 | 1.33M |
| 4/16/2026 | $0.57 | $0.58 | $0.56 | $0.58 | 1.06M |
| 4/15/2026 | $0.57 | $0.59 | $0.56 | $0.56 | 952,276 |
| 4/14/2026 | $0.55 | $0.57 | $0.55 | $0.57 | 1.87M |