ASX - Delayed Quote
AUD
Stellar Resources Limited (SRZ.AX)
0.3100
-0.0025
(-0.80%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.3050
0.3100
0.3000
0.3100
0.3100
83,776
Oct 30, 2026
0.3050
0.3100
0.3000
0.3100
0.3100
83,776
Oct 29, 2026
0.3125
0.3150
0.3100
0.3125
0.3125
20,306
Oct 28, 2026
0.3050
0.3150
0.2850
0.3150
0.3150
216,713
Oct 27, 2026
0.3050
0.3250
0.3050
0.3250
0.3250
61,103
Oct 26, 2026
0.3050
0.3200
0.3000
0.3100
0.3100
200,701
Oct 23, 2026
0.3200
0.3200
0.3000
0.3000
0.3000
259,785
Oct 22, 2026
0.3250
0.3350
0.3200
0.3200
0.3200
84,397
Oct 21, 2026
0.3350
0.3400
0.3200
0.3250
0.3250
226,899
Oct 20, 2026
0.3400
0.3400
0.3300
0.3300
0.3300
106,627
Oct 19, 2026
0.3400
0.3400
0.3300
0.3400
0.3400
138,903
Oct 16, 2026
0.3450
0.3500
0.3350
0.3350
0.3350
91,202
Oct 15, 2026
0.3550
0.3550
0.3300
0.3500
0.3500
321,928
Oct 14, 2026
0.3450
0.3600
0.3450
0.3550
0.3550
111,467
Oct 13, 2026
0.3600
0.3600
0.3400
0.3450
0.3450
277,220
Oct 12, 2026
0.3500
0.3600
0.3400
0.3600
0.3600
259,378
Oct 9, 2026
0.3500
0.3650
0.3500
0.3600
0.3600
270,074
Oct 8, 2026
0.3650
0.3700
0.3450
0.3550
0.3550
339,672
Oct 7, 2026
0.3900
0.3900
0.3650
0.3650
0.3650
272,592
Oct 6, 2026
0.3850
0.4000
0.3700
0.3700
0.3700
370,016
Oct 5, 2026
0.3900
0.4000
0.3850
0.4000
0.4000
45,125
Oct 2, 2026
0.3900
0.4000
0.3900
0.3950
0.3950
150,571
Oct 1, 2026
0.4050
0.4150
0.3850
0.3950
0.3950
411,470
Sep 30, 2026
0.4125
0.4200
0.4100
0.4150
0.4150
252,480
Sep 29, 2026
0.4000
0.4100
0.4000
0.4050
0.4050
135,020
Sep 28, 2026
0.4050
0.4150
0.3900
0.4050
0.4050
451,371
Sep 25, 2026
0.4000
0.4150
0.3900
0.3950
0.3950
671,616
Sep 24, 2026
0.3900
0.4250
0.3900
0.4100
0.4100
790,706
Sep 23, 2026
0.3800
0.3900
0.3800
0.3900
0.3900
622,237
Sep 22, 2026
0.3800
0.3850
0.3750
0.3800
0.3800
62,269
Sep 21, 2026
0.3750
0.3900
0.3750
0.3900
0.3900
363,353
Sep 18, 2026
0.3700
0.3900
0.3700
0.3900
0.3900
368,376
Sep 17, 2026
0.3800
0.3825
0.3750
0.3800
0.3800
118,064
Sep 16, 2026
0.3800
0.3850
0.3750
0.3800
0.3800
279,832
Sep 15, 2026
0.3700
0.3800
0.3650
0.3800
0.3800
1,189,513
Sep 14, 2026
0.3800
0.3850
0.3700
0.3700
0.3700
87,092
Sep 11, 2026
0.3800
0.3850
0.3700
0.3750
0.3750
413,991
Sep 10, 2026
0.3900
0.3950
0.3800
0.3850
0.3850
107,362
Sep 9, 2026
0.3925
0.3975
0.3800
0.3850
0.3850
280,750
Sep 8, 2026
0.3950
0.3950
0.3850
0.3900
0.3900
32,150
Sep 7, 2026
0.4125
0.4125
0.3900
0.3950
0.3950
178,020
Sep 4, 2026
0.3900
0.4100
0.3900
0.4100
0.4100
100,610
Sep 3, 2026
0.4025
0.4050
0.3900
0.3900
0.3900
224,967
Sep 2, 2026
0.4000
0.4050
0.3850
0.4050
0.4050
180,225
Sep 1, 2026
0.3900
0.4050
0.3900
0.4050
0.4050
348,982
Aug 31, 2026
0.3950
0.3950
0.3850
0.3900
0.3900
63,080
Aug 28, 2026
0.4000
0.4000
0.3900
0.3950
0.3950
161,037
Aug 27, 2026
0.3950
0.3950
0.3900
0.3950
0.3950
342,267
Aug 26, 2026
0.3875
0.4000
0.3850
0.3950
0.3950
710,455
Aug 25, 2026
0.4000
0.4000
0.3850
0.3900
0.3900
235,948
Aug 24, 2026
0.4000
0.4050
0.4000
0.4000
0.4000
300,162
Aug 21, 2026
0.4050
0.4100
0.3950
0.3950
0.3950
409,493
Aug 20, 2026
0.4050
0.4100
0.4000
0.4050
0.4050
391,396
Aug 19, 2026
0.4250
0.4250
0.4000
0.4100
0.4100
591,936
Aug 18, 2026
0.4300
0.4300
0.4150
0.4200
0.4200
229,840
Aug 17, 2026
0.4200
0.4500
0.4200
0.4300
0.4300
870,440
Aug 14, 2026
0.4200
0.4200
0.4075
0.4150
0.4150
298,216
Aug 13, 2026
0.4200
0.4200
0.4050
0.4200
0.4200
381,545
Aug 12, 2026
0.4000
0.4200
0.4000
0.4100
0.4100
1,150,266
Aug 11, 2026
0.4000
0.4000
0.3900
0.3900
0.3900
239,046
Aug 10, 2026
0.3900
0.4100
0.3900
0.4000
0.4000
901,026
Aug 7, 2026
0.3700
0.4000
0.3650
0.3850
0.3850
718,199
Aug 6, 2026
0.3750
0.3750
0.3600
0.3700
0.3700
294,698
Aug 5, 2026
0.3650
0.3775
0.3600
0.3750
0.3750
445,944
Aug 4, 2026
0.3750
0.3750
0.3550
0.3600
0.3600
398,493
Aug 3, 2026
0.3600
0.3700
0.3600
0.3700
0.3700
449,263
Jul 31, 2026
0.3400
0.3650
0.3400
0.3650
0.3650
435,712
Jul 30, 2026
0.3350
0.3600
0.3250
0.3400
0.3400
1,154,569
Jul 29, 2026
0.3150
0.3200
0.3050
0.3100
0.3100
151,454
Jul 28, 2026
0.3200
0.3250
0.3025
0.3100
0.3100
571,253
Jul 27, 2026
0.3100
0.3250
0.3000
0.3200
0.3200
304,550
Jul 24, 2026
0.3250
0.3250
0.3050
0.3200
0.3200
130,772
Jul 23, 2026
0.3400
0.3400
0.3250
0.3250
0.3250
38,393
Jul 22, 2026
0.3300
0.3400
0.3250
0.3400
0.3400
98,668
Jul 21, 2026
0.3100
0.3250
0.2950
0.3200
0.3200
144,723
Jul 20, 2026
0.3400
0.3400
0.3100
0.3100
0.3100
61,719
Jul 17, 2026
0.3300
0.3450
0.3100
0.3400
0.3400
510,550
Jul 16, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
0.3350
0.3600
0.3100
0.3300
0.3300
297,606
Jul 15, 2026
0.3300
0.3400
0.3200
0.3300
0.3300
336,641
Jul 14, 2026
0.3200
0.3300
0.3100
0.3300
0.3300
168,692
Jul 13, 2026
0.3200
0.3300
0.3200
0.3300
0.3300
68,382
Jul 10, 2026
0.3100
0.3300
0.3100
0.3200
0.3200
109,213
Jul 9, 2026
0.3200
0.3300
0.3000
0.3200
0.3200
144,378
Jul 8, 2026
0.3300
0.3300
0.3000
0.3200
0.3200
405,142
Jul 7, 2026
0.3300
0.3300
0.3000
0.3000
0.3000
1,270,112
Jul 6, 2026
0.3300
0.3300
0.3100
0.3200
0.3200
80,906
Jul 3, 2026
0.3300
0.3300
0.3100
0.3200
0.3200
72,425
Jul 2, 2026
0.3100
0.3200
0.3100
0.3200
0.3200
301,157
Jul 1, 2026
0.3000
0.3100
0.2900
0.2900
0.2900
48,323
Jun 30, 2026
0.3000
0.3100
0.2900
0.2900
0.2900
250,961
Jun 29, 2026
0.3000
0.3100
0.2850
0.3000
0.3000
391,052
Jun 26, 2026
0.3100
0.3200
0.3000
0.3000
0.3000
249,320
Jun 25, 2026
0.3200
0.3200
0.3000
0.3100
0.3100
503,285
Jun 24, 2026
0.3100
0.3300
0.3100
0.3200
0.3200
411,545
Jun 23, 2026
0.3300
0.3400
0.3100
0.3100
0.3100
795,052
Jun 22, 2026
0.3300
0.3400
0.3300
0.3350
0.3350
291,105
Jun 19, 2026
0.3400
0.3400
0.3300
0.3350
0.3350
56,678
Jun 18, 2026
0.3400
0.3400
0.3350
0.3400
0.3400
67,639
Jun 17, 2026
0.3400
0.3400
0.3200
0.3400
0.3400
291,930
Jun 16, 2026
0.3350
0.3400
0.3300
0.3400
0.3400
94,857
Jun 15, 2026
0.3400
0.3400
0.3200
0.3300
0.3300
440,763
Jun 12, 2026
0.3200
0.3400
0.3200
0.3300
0.3300
288,186
Jun 11, 2026
0.3300
0.3400
0.3200
0.3200
0.3200
374,850
Jun 10, 2026
0.3500
0.3500
0.3300
0.3300
0.3300
489,462
Jun 9, 2026
0.3500
0.3500
0.3400
0.3500
0.3500
341,878
Jun 5, 2026
0.3600
0.3600
0.3500
0.3500
0.3500
224,919
Jun 4, 2026
0.3700
0.3700
0.3500
0.3500
0.3500
212,653
Jun 3, 2026
0.3700
0.3700
0.3600
0.3600
0.3600
139,572
Jun 2, 2026
0.3600
0.3700
0.3500
0.3600
0.3600
171,252
Jun 1, 2026
0.3700
0.3700
0.3550
0.3600
0.3600
173,322
May 29, 2026
0.3600
0.3700
0.3500
0.3500
0.3500
147,087
May 28, 2026
0.3600
0.3600
0.3550
0.3600
0.3600
358,561
May 27, 2026
0.3600
0.3700
0.3500
0.3700
0.3700
206,662
May 26, 2026
0.3700
0.3700
0.3550
0.3550
0.3550
125,149
May 25, 2026
0.3600
0.3700
0.3600
0.3700
0.3700
157,148
May 22, 2026
0.3700
0.3700
0.3600
0.3600
0.3600
108,490
May 21, 2026
0.3600
0.3700
0.3550
0.3700
0.3700
182,274
May 20, 2026
0.3700
0.3700
0.3500
0.3500
0.3500
357,055
May 19, 2026
0.3600
0.3800
0.3600
0.3600
0.3600
300,360
May 18, 2026
0.3700
0.3700
0.3500
0.3500
0.3500
354,799
May 15, 2026
0.3800
0.3800
0.3600
0.3600
0.3600
555,289
May 14, 2026
0.3700
0.3800
0.3700
0.3800
0.3800
108,489
May 13, 2026
0.3800
0.3800
0.3600
0.3600
0.3600
1,358,875
May 12, 2026
0.3700
0.3800
0.3600
0.3700
0.3700
1,119,115
May 11, 2026
0.3500
0.3700
0.3500
0.3700
0.3700
1,786,715
May 8, 2026
0.3400
0.3600
0.3300
0.3300
0.3300
1,208,817
May 7, 2026
0.3500
0.3500
0.3300
0.3300
0.3300
651,434
May 6, 2026
0.3400
0.3500
0.3400
0.3500
0.3500
318,622
May 5, 2026
0.3500
0.3500
0.3300
0.3300
0.3300
587,988
May 4, 2026
0.3600
0.3700
0.3400
0.3400
0.3400
1,241,898
May 1, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
-
Apr 30, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
-
Apr 29, 2026
0.3400
0.3400
0.3300
0.3300
0.3300
141,317
Apr 28, 2026
0.3500
0.3500
0.3300
0.3400
0.3400
259,132
Apr 27, 2026
0.3500
0.3500
0.3300
0.3350
0.3350
96,004
Apr 24, 2026
0.3400
0.3400
0.3300
0.3400
0.3400
1,447,607
Apr 23, 2026
0.3200
0.3350
0.3200
0.3300
0.3300
327,024
Apr 22, 2026
0.3300
0.3300
0.3200
0.3200
0.3200
195,699
Apr 21, 2026
0.3300
0.3300
0.3200
0.3200
0.3200
202,282
Apr 20, 2026
0.3300
0.3300
0.3200
0.3200
0.3200
396,587
Apr 17, 2026
0.3500
0.3500
0.3300
0.3300
0.3300
401,920
Apr 16, 2026
0.3400
0.3500
0.3400
0.3450
0.3450
122,024
Apr 15, 2026
0.3300
0.3500
0.3300
0.3400
0.3400
864,120
Apr 14, 2026
0.3200
0.3400
0.3200
0.3300
0.3300
617,580
Apr 13, 2026
0.3400
0.3400
0.3200
0.3200
0.3200
486,920
Apr 10, 2026
0.3300
0.3400
0.3200
0.3300
0.3300
303,756
Apr 9, 2026
0.3300
0.3300
0.3200
0.3200
0.3200
261,129
Apr 8, 2026
0.3200
0.3350
0.3200
0.3200
0.3200
542,072
Apr 7, 2026
0.3100
0.3300
0.3100
0.3100
0.3100
384,329
Apr 2, 2026
0.3300
0.3300
0.3100
0.3100
0.3100
257,013
Apr 1, 2026
0.3200
0.3300
0.3200
0.3200
0.3200
433,702
Mar 31, 2026
0.3100
0.3200
0.3000
0.3100
0.3100
201,044
Mar 30, 2026
0.3000
0.3200
0.3000
0.3100
0.3100
378,372
Mar 27, 2026
0.3100
0.3100
0.2900
0.2900
0.2900
418,902
Mar 26, 2026
0.3200
0.3200
0.3100
0.3100
0.3100
115,036
Mar 25, 2026
0.3200
0.3300
0.3100
0.3200
0.3200
228,053
Mar 24, 2026
0.2800
0.3100
0.2700
0.3000
0.3000
1,116,925
Mar 23, 2026
0.3200
0.3200
0.2900
0.2900
0.2900
1,622,562
Mar 20, 2026
0.3200
0.3300
0.3200
0.3200
0.3200
729,424
Mar 19, 2026
0.3300
0.3400
0.3200
0.3200
0.3200
874,421
Mar 18, 2026
0.3400
0.3600
0.3300
0.3400
0.3400
279,376
Mar 17, 2026
0.3400
0.3400
0.3250
0.3400
0.3400
762,851
Mar 16, 2026
0.3600
0.3600
0.3250
0.3500
0.3500
1,685,445
Mar 13, 2026
0.3700
0.3700
0.3500
0.3500
0.3500
709,539
Mar 12, 2026
0.4000
0.4000
0.3700
0.3700
0.3700
362,149
Mar 11, 2026
0.3900
0.4000
0.3900
0.3900
0.3900
142,161
Mar 10, 2026
0.3800
0.4100
0.3700
0.3800
0.3800
539,614
Mar 9, 2026
0.4200
0.4200
0.3600
0.3900
0.3900
791,357
Mar 6, 2026
0.4300
0.4400
0.4000
0.4200
0.4200
295,625
Mar 5, 2026
0.3900
0.4300
0.3900
0.4300
0.4300
585,003
Mar 4, 2026
0.3900
0.4100
0.3900
0.3900
0.3900
398,561
Mar 3, 2026
0.4400
0.4400
0.3950
0.4000
0.4000
820,362
Mar 2, 2026
0.4400
0.4600
0.4100
0.4200
0.4200
1,328,945
Feb 27, 2026
0.3700
0.4400
0.3700
0.4300
0.4300
2,841,604
Feb 26, 2026
0.3700
0.3800
0.3550
0.3800
0.3800
629,718
Feb 25, 2026
0.3500
0.3600
0.3400
0.3600
0.3600
404,910
Feb 24, 2026
0.3400
0.3500
0.3300
0.3450
0.3450
1,231,846
Feb 23, 2026
0.3200
0.3400
0.3200
0.3300
0.3300
583,779
Feb 20, 2026
0.3200
0.3300
0.3100
0.3100
0.3100
545,682
Feb 19, 2026
0.3200
0.3200
0.3100
0.3100
0.3100
276,172
Feb 18, 2026
0.3200
0.3200
0.3000
0.3100
0.3100
1,491,505
Feb 17, 2026
0.3300
0.3300
0.2900
0.3200
0.3200
1,212,491
Feb 16, 2026
0.3400
0.3400
0.3200
0.3300
0.3300
501,588
Feb 13, 2026
0.3400
0.3400
0.3200
0.3200
0.3200
673,738
Feb 12, 2026
0.3500
0.3500
0.3300
0.3400
0.3400
250,882
Feb 11, 2026
0.3600
0.3600
0.3400
0.3500
0.3500
586,013
Feb 10, 2026
0.3600
0.3700
0.3400
0.3400
0.3400
871,510
Feb 9, 2026
0.3400
0.3650
0.3400
0.3600
0.3600
445,149
Feb 6, 2026
0.3500
0.3500
0.3100
0.3200
0.3200
1,171,320
Feb 5, 2026
0.3900
0.4000
0.3500
0.3600
0.3600
850,843
Feb 4, 2026
0.3800
0.3900
0.3700
0.3800
0.3800
241,942
Feb 3, 2026
0.3800
0.3900
0.3600
0.3700
0.3700
1,357,777
Feb 2, 2026
0.3600
0.3900
0.3600
0.3600
0.3600
513,744
Jan 30, 2026
0.4000
0.4000
0.3700
0.3700
0.3700
1,237,398
Jan 29, 2026
0.4300
0.4300
0.4000
0.4000
0.4000
1,491,289
Jan 28, 2026
0.4100
0.4400
0.4000
0.4200
0.4200
1,312,142
Jan 27, 2026
0.3700
0.4100
0.3600
0.4000
0.4000
1,848,378
Jan 23, 2026
0.3600
0.3650
0.3500
0.3600
0.3600
328,524
Jan 22, 2026
0.3400
0.3600
0.3400
0.3500
0.3500
244,888
Jan 21, 2026
0.3500
0.3600
0.3300
0.3400
0.3400
1,453,841
Jan 20, 2026
0.3800
0.3800
0.3500
0.3500
0.3500
1,109,589
Jan 19, 2026
0.3700
0.3800
0.3600
0.3700
0.3700
1,313,793
Jan 16, 2026
0.3700
0.3800
0.3500
0.3500
0.3500
983,319
Jan 15, 2026
0.3700
0.3800
0.3500
0.3600
0.3600
1,219,326
Jan 14, 2026
0.3500
0.3600
0.3400
0.3500
0.3500
782,023
Jan 13, 2026
0.3600
0.3700
0.3300
0.3300
0.3300
857,045
Jan 12, 2026
0.3500
0.3600
0.3300
0.3600
0.3600
703,848
Jan 9, 2026
0.3500
0.3600
0.3200
0.3300
0.3300
677,166
Jan 8, 2026
0.3400
0.3600
0.3400
0.3500
0.3500
1,305,592
Jan 7, 2026
0.3400
0.3500
0.3300
0.3300
0.3300
1,386,490
Jan 6, 2026
0.3100
0.3400
0.3100
0.3300
0.3300
1,215,926
Jan 5, 2026
0.3200
0.3200
0.3100
0.3100
0.3100
588,911
Jan 2, 2026
0.3000
0.3200
0.2950
0.3100
0.3100
851,261
Dec 31, 2025
0.2900
0.3050
0.2900
0.2900
0.2900
351,773
Dec 30, 2025
0.2900
0.3000
0.2800
0.2900
0.2900
866,437
Dec 29, 2025
0.2900
0.3200
0.2900
0.3000
0.3000
2,229,113
Dec 24, 2025
0.2700
0.2800
0.2700
0.2800
0.2800
77,128
Dec 23, 2025
0.2700
0.2800
0.2700
0.2700
0.2700
498,156
Dec 22, 2025
0.2600
0.2700
0.2500
0.2700
0.2700
508,840
Dec 19, 2025
0.2550
0.2550
0.2450
0.2500
0.2500
126,725
Dec 18, 2025
0.2500
0.2550
0.2400
0.2550
0.2550
394,257
Dec 17, 2025
0.2500
0.2500
0.2400
0.2400
0.2400
157,546
Dec 16, 2025
0.2400
0.2500
0.2400
0.2450
0.2450
57,508
Dec 15, 2025
0.2700
0.2700
0.2400
0.2400
0.2400
775,460
Dec 12, 2025
0.2600
0.2800
0.2600
0.2700
0.2700
1,022,810
Dec 11, 2025
0.2400
0.2600
0.2400
0.2600
0.2600
96,065
Dec 10, 2025
0.2500
0.2600
0.2500
0.2500
0.2500
319,829
Dec 9, 2025
0.2600
0.2600
0.2400
0.2400
0.2400
797,911
Dec 8, 2025
0.2800
0.2800
0.2600
0.2600
0.2600
962,551
Dec 5, 2025
0.2800
0.2800
0.2700
0.2800
0.2800
661,931
Dec 4, 2025
0.2900
0.2900
0.2650
0.2700
0.2700
1,614,571
Dec 3, 2025
0.2800
0.2800
0.2700
0.2700
0.2700
117,041
Dec 2, 2025
0.2800
0.2800
0.2600
0.2800
0.2800
738,627
Dec 1, 2025
0.2700
0.2800
0.2600
0.2700
0.2700
1,809,969
Nov 28, 2025
0.2400
0.2700
0.2300
0.2600
0.2600
2,426,190
Nov 27, 2025
0.2400
0.2400
0.2300
0.2400
0.2400
782,790
Nov 26, 2025
0.2400
0.2500
0.2300
0.2400
0.2400
647,848
Nov 25, 2025
0.2300
0.2500
0.2300
0.2400
0.2400
455,035
Nov 24, 2025
0.2400
0.2400
0.2300
0.2300
0.2300
519,862
Nov 21, 2025
0.2500
0.2500
0.2300
0.2400
0.2400
549,030
Nov 20, 2025
0.2500
0.2500
0.2400
0.2500
0.2500
2,034,298
Nov 19, 2025
0.2100
0.2300
0.2100
0.2200
0.2200
1,096,468
Nov 18, 2025
0.2200
0.2200
0.2000
0.2100
0.2100
1,312,135
Nov 17, 2025
0.2300
0.2300
0.2300
0.2300
0.2300
386,266
Nov 14, 2025
0.2300
0.2400
0.2300
0.2300
0.2300
720,274
Nov 13, 2025
0.2600
0.2600
0.2300
0.2400
0.2400
1,045,510
Nov 12, 2025
0.2400
0.2400
0.2300
0.2400
0.2400
281,555
Nov 11, 2025
0.2400
0.2600
0.2350
0.2400
0.2400
723,354
Nov 10, 2025
0.2500
0.2500
0.2500
0.2500
0.2500
-
Nov 7, 2025
0.2500
0.2500
0.2500
0.2500
0.2500
-
Nov 6, 2025
0.2500
0.2500
0.2400
0.2500
0.2500
138,201
Nov 5, 2025
0.2600
0.2600
0.2400
0.2500
0.2500
525,254
Nov 4, 2025
0.2600
0.2700
0.2600
0.2600
0.2600
230,411
Nov 3, 2025
0.2700
0.2800
0.2600
0.2600
0.2600
258,729
Oct 31, 2025
0.2700
0.2700
0.2600
0.2600
0.2600
126,811
Oct 30, 2025
0.2900
0.2900
0.2700
0.2700
0.2700
83,420
