Steamships Trading Company Limited Historical Data - SST | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Steamships Trading Company Limited (SST)
Steamships Trading Company Limited (SST) Historical

Steamships Trading Company Limited (SST)

15.25

0.00

(0.00%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.25	8.92857142857	14	14.51	14	725	14.43103448	DE
4	1.75	12.962962963	13.5	14.51	13.5	695	14.06393379	DE
12	2.74	21.9024780176	12.51	14.51	12.51	1082	13.14705509	DE
26	2.95	23.9837398374	12.3	14.51	12.3	994	12.97918591	DE
52	5.5	56.4102564103	9.75	14.51	9.75	838	12.57922874	DE
156	6.24	69.256381798	9.01	14.51	8.8	1003	10.66701394	DE
260	-1.25	-7.57575757576	16.5	16.5	8.8	784	10.73559156	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	15.25	0.75	5.17	15.25	15.25	15.25	1897
1713334500	14.5	0	0.00	14.5	14.5	14.5	7
1713248100	14.5	0	0.00	14.51	14.51	14.5	1993
1713161700	14.5	0.5	3.57	14.5	14.5	14.5	500
1712902500	14	0.41	3.02	14	14	14	400
1712812500	13.59	0	0.00	13.59	13.59	13.59	0
1712726100	13.59	0	0.00	13.59	13.59	13.59	0
1712639700	13.59	0	0.00	13.59	13.59	13.59	0
1712553300	13.59	0	0.00	13.59	13.59	13.59	0
1712294100	13.59	0	0.00	13.59	13.59	13.59	0
1712207700	13.59	0	0.00	13.59	13.59	13.59	0
1712121300	13.59	0	0.00	13.59	13.59	13.59	0
1712034900	13.59	0	0.00	13.59	13.59	13.59	0
1711602900	13.59	0	0.00	13.59	13.59	13.59	0
1711516500	13.59	0	0.00	13.59	13.59	13.59	0
1711430100	13.59	0	0.00	13.59	13.59	13.59	0
1711343700	13.59	0.07	0.52	13.59	13.59	13.59	45
1711084500	13.52	0	0.00	13.52	13.52	13.52	1279
1710998100	13.52	0.02	0.15	13.5	13.52	13.5	639
1710911700	13.5	0.75	5.88	13.5	13.5	13.5	229
1710825300	12.75	0	0.00	12.75	12.75	12.75	0
1710738900	12.75	0	0.00	12.75	12.75	12.75	0
1710479700	12.75	0	0.00	12.75	12.75	12.75	0
1710393300	12.75	0	0.00	12.75	12.75	12.75	0
1710306900	12.75	0	0.00	12.75	12.75	12.75	0
1710220500	12.75	0	0.00	12.75	12.75	12.75	0
1710134100	12.75	0	0.00	12.75	12.75	12.75	0
1709874900	12.75	-0.25	-1.92	12.75	12.75	12.74	4188
1709788500	13	0	0.00	13	13	13	0
1709702100	13	0	0.00	13	13	13	0
1709615700	13	0	0.00	13	13	13	0
1709529300	13	0	0.00	13	13	13	0
1709270100	13	0	0.00	13	13	13	0
1709183700	13	0	0.00	13	13	13	0
1709097300	13	0	0.00	13	13	13	0
1709010900	13	0	0.00	13	13	13	0
1708924500	13	0	0.00	13	13	13	0
1708665300	13	0	0.00	13	13	13	0
1708578900	13	0	0.00	13	13	13	0
1708492500	13	0	0.00	13	13	13	0
1708406100	13	0	0.00	13	13	13	0
1708319700	13	0	0.00	13	13	13	0
1708060500	13	0	0.00	13	13	13	0
1707974100	13	0	0.00	13	13	13	0
1707887700	13	0	0.00	13	13	13	0
1707801300	13	0.25	1.96	13	13	13	200
1707714900	12.75	0	0.00	12.75	12.75	12.75	0
1707455700	12.75	0	0.00	12.75	12.75	12.75	0
1707369300	12.75	0	0.00	12.75	12.75	12.75	0
1707282900	12.75	0	0.00	12.75	12.75	12.75	800
1707196500	12.75	0	0.00	12.75	12.75	12.75	0
1707110100	12.75	0	0.00	12.75	12.75	12.75	0
1706850900	12.75	0	0.00	12.75	12.75	12.75	0
1706764500	12.75	0	0.00	12.75	12.75	12.75	248
1706678100	12.75	0	0.00	12.75	12.75	12.75	2834
1706591700	12.75	0.24	1.92	12.8	12.8	12.75	2166
1706505300	12.51	0	0.00	12.51	12.51	12.51	700
1706140800	12.51	0	0.00	12.51	12.51	12.51	0
1706054400	12.51	0	0.00	12.51	12.51	12.51	0
1705968000	12.51	0	0.00	12.51	12.51	12.51	0
1705881600	12.51	0	0.00	12.51	12.51	12.51	0
1705622400	12.51	0	0.00	12.51	12.51	12.51	0

Steamships Trading

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions