Steel & Tube Holdings Limited (STU) Historical Prices

Time Period

Events

NZ:STU historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.30	0.30	0.29	0.30	0.30	+1.72%	12,242	0.08
Oct 29, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	29,705	0.20
Oct 28, 2026	0.30	0.31	0.29	0.31	0.31	+6.90%	40,029	0.26
Oct 27, 2026	0.30	0.30	0.29	0.29	0.29	+0.00%	19,151	0.12
Oct 26, 2026	0.29	0.30	0.29	0.29	0.29	+0.00%	0	0.00
Oct 23, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	102,900	0.67
Oct 22, 2026	0.30	0.31	0.30	0.30	0.30	+1.69%	17,882	0.12
Oct 21, 2026	0.31	0.31	0.30	0.30	0.30	-4.84%	70,648	0.46
Oct 20, 2026	0.29	0.31	0.29	0.31	0.31	+6.90%	171,614	1.14
Oct 19, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	35,993	0.24
Oct 16, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	73,415	0.49
Oct 15, 2026	0.31	0.32	0.30	0.32	0.32	+3.23%	4,336	0.03
Oct 14, 2026	0.31	0.32	0.31	0.31	0.31	+3.33%	25,905	0.17
Oct 13, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	28,501	0.19
Oct 12, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	47,441	0.31
Oct 09, 2026	0.31	0.32	0.31	0.32	0.32	+1.61%	27,305	0.18
Oct 08, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	4,880,742	63.86
Oct 07, 2026	0.30	0.32	0.30	0.32	0.32	+5.00%	4,276	0.06
Oct 06, 2026	0.32	0.33	0.30	0.30	0.30	-7.69%	5,560	0.07
Oct 05, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	154,936	2.05
Oct 02, 2026	0.29	0.33	0.29	0.33	0.33	+11.86%	154,132	2.09
Oct 01, 2026	0.30	0.30	0.29	0.30	0.30	+1.72%	5,147	0.07
Sep 30, 2026	0.30	0.30	0.29	0.29	0.29	+0.00%	106,635	1.42
Sep 29, 2026	0.29	0.31	0.29	0.29	0.29	+0.00%	51,373	0.67
Sep 28, 2026	0.32	0.32	0.29	0.29	0.29	-4.92%	25,705	0.34
Sep 25, 2026	0.30	0.31	0.30	0.31	0.31	+5.17%	1,107	0.01
Sep 24, 2026	0.28	0.29	0.28	0.29	0.29	+3.57%	25,939	0.33
Sep 23, 2026	0.29	0.30	0.28	0.28	0.28	+0.00%	80,499	1.05
Sep 22, 2026	0.29	0.29	0.28	0.28	0.28	+0.00%	106,717	1.41
Sep 21, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	88,158	1.12
Sep 18, 2026	0.30	0.31	0.29	0.29	0.29	-1.72%	28,581	0.36
Sep 17, 2026	0.30	0.31	0.29	0.29	0.29	-4.92%	54,016	0.67
Sep 16, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	52,658	0.62
Sep 15, 2026	0.31	0.31	0.30	0.30	0.30	+0.00%	68,589	0.81
Sep 14, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	143,180	1.70
Sep 11, 2026	0.32	0.32	0.31	0.31	0.31	+0.00%	27,524	0.32
Sep 10, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	5,955	0.07
Sep 09, 2026	0.32	0.32	0.31	0.32	0.32	+0.00%	21,152	0.24
Sep 08, 2026	0.32	0.33	0.31	0.32	0.32	+0.00%	155,482	1.78
Sep 07, 2026	0.32	0.33	0.31	0.32	0.32	+0.00%	45,466	0.52
Sep 04, 2026	0.31	0.33	0.31	0.32	0.32	+1.61%	122,477	1.42
Sep 03, 2026	0.31	0.32	0.31	0.31	0.31	+0.00%	163,860	1.88
Sep 02, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	128,029	1.48
Sep 01, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	318,966	3.91
Aug 31, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	253,200	3.22
Aug 28, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	168,292	2.16
Aug 27, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	102,178	1.34
Aug 26, 2026	0.40	0.41	0.36	0.36	0.36	-11.11%	287,996	3.98
Aug 25, 2026	0.40	0.41	0.40	0.41	0.41	+2.53%	22,634	0.31
Aug 24, 2026	0.40	0.41	0.40	0.40	0.40	+0.00%	59,400	0.82

Steel & Tube Holdings Limited historical prices

Steel & Tube Holdings Limited (STU) Historical Prices

Become an Expert with TipRanks Premium