7,569.65

+28.25

+0.37%

51,729.93

-254.05

-0.49%

25,367.92

+203.55

+0.81%

2,820.56

+14.68

+0.52%

4.9640

+0.0700

+1.43%

20.79

-0.36

-1.70%

3,943.60

-26.00

-0.65%

77,165.26

-231.30

-0.30%

Crude Oil Dec 26

96.39

-0.07

-0.07%

US Private Equity

10,836.30

-14.33

-0.13%

NZSE - Delayed Quote NZD

Steel & Tube Holdings Limited (STU.NZ)

0.2900 -0.0100 (-3.33%)

At close: 5:00:24 PM GMT+13

Currency in NZD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	0.2900	0.2950	0.2900	0.2900	0.2900	31,283
Nov 2, 2026	0.2950	0.3050	0.2900	0.3000	0.3000	36,908
Oct 30, 2026	0.2950	0.2950	0.2900	0.2950	0.2950	12,242
Oct 29, 2026	0.3050	0.3050	0.2900	0.2900	0.2900	29,705
Oct 28, 2026	0.2950	0.3100	0.2900	0.3100	0.3100	40,029
Oct 27, 2026	0.3000	0.3000	0.2900	0.2900	0.2900	19,151
Oct 23, 2026	0.3000	0.3000	0.2900	0.2900	0.2900	102,900
Oct 22, 2026	0.2950	0.3050	0.2950	0.3000	0.3000	17,882
Oct 21, 2026	0.3100	0.3100	0.2950	0.2950	0.2950	70,648
Oct 20, 2026	0.2850	0.3100	0.2850	0.3100	0.3100	171,614
Oct 19, 2026	0.2900	0.3000	0.2900	0.2900	0.2900	35,993
Oct 16, 2026	0.3150	0.3150	0.3000	0.3000	0.3000	73,415
Oct 15, 2026	0.3050	0.3200	0.3000	0.3200	0.3200	4,336
Oct 14, 2026	0.3100	0.3200	0.3100	0.3100	0.3100	25,905
Oct 13, 2026	0.3000	0.3100	0.3000	0.3000	0.3000	28,501
Oct 12, 2026	0.3200	0.3200	0.3000	0.3000	0.3000	47,441
Oct 9, 2026	0.3100	0.3200	0.3100	0.3150	0.3150	27,305
Oct 8, 2026	0.3150	0.3150	0.3100	0.3100	0.3100	4,880,742
Oct 7, 2026	0.3000	0.3150	0.3000	0.3150	0.3150	4,276
Oct 6, 2026	0.3200	0.3250	0.3000	0.3000	0.3000	5,560
Oct 5, 2026	0.3300	0.3400	0.3250	0.3250	0.3250	154,936
Oct 2, 2026	0.2900	0.3300	0.2900	0.3300	0.3300	154,132
Oct 1, 2026	0.2950	0.2950	0.2900	0.2950	0.2950	5,147
Sep 30, 2026	0.2950	0.3000	0.2900	0.2900	0.2900	106,635
Sep 29, 2026	0.2900	0.3100	0.2900	0.2900	0.2900	51,373
Sep 28, 2026	0.3150	0.3150	0.2900	0.2900	0.2900	25,705
Sep 25, 2026	0.2950	0.3050	0.2950	0.3050	0.3050	1,107
Sep 24, 2026	0.2800	0.2900	0.2750	0.2900	0.2900	25,939
Sep 23, 2026	0.2850	0.2950	0.2800	0.2800	0.2800	80,499
Sep 22, 2026	0.2850	0.2900	0.2800	0.2800	0.2800	106,717
Sep 21, 2026	0.2850	0.2950	0.2800	0.2800	0.2800	88,158
Sep 18, 2026	0.3000	0.3050	0.2850	0.2850	0.2850	28,581
Sep 17, 2026	0.3000	0.3050	0.2900	0.2900	0.2900	54,016
Sep 16, 2026	0.3000	0.3050	0.3000	0.3050	0.3050	52,658
Sep 15, 2026	0.3050	0.3050	0.3000	0.3000	0.3000	68,589
Sep 14, 2026	0.3150	0.3150	0.3000	0.3000	0.3000	143,180
Sep 11, 2026	0.3200	0.3200	0.3100	0.3100	0.3100	27,524
Sep 10, 2026	0.3150	0.3200	0.3100	0.3100	0.3100	5,955
Sep 9, 2026	0.3150	0.3150	0.3100	0.3150	0.3150	21,152
Sep 8, 2026	0.3200	0.3250	0.3100	0.3150	0.3150	155,482
Sep 7, 2026	0.3200	0.3250	0.3100	0.3150	0.3150	45,466
Sep 4, 2026	0.3100	0.3250	0.3050	0.3150	0.3150	122,477
Sep 3, 2026	0.3100	0.3150	0.3050	0.3100	0.3100	163,860
Sep 2, 2026	0.3150	0.3150	0.3100	0.3100	0.3100	128,029
Sep 1, 2026	0.3300	0.3300	0.3150	0.3150	0.3150	318,966
Aug 31, 2026	0.3350	0.3350	0.3250	0.3300	0.3300	253,200
Aug 28, 2026	0.3550	0.3550	0.3400	0.3400	0.3400	168,292
Aug 27, 2026	0.3600	0.3700	0.3500	0.3500	0.3500	102,178
Aug 26, 2026	0.4000	0.4050	0.3550	0.3600	0.3600	287,996
Aug 25, 2026	0.4000	0.4050	0.3950	0.4050	0.4050	22,634
Aug 24, 2026	0.4000	0.4050	0.3950	0.3950	0.3950	59,400
Aug 21, 2026	0.3950	0.4100	0.3950	0.3950	0.3950	30,150
Aug 20, 2026	0.4000	0.4000	0.3950	0.3950	0.3950	57,866
Aug 19, 2026	0.4050	0.4050	0.3950	0.4000	0.4000	118,918
Aug 18, 2026	0.4100	0.4100	0.3950	0.4000	0.4000	77,213
Aug 17, 2026	0.4200	0.4200	0.4100	0.4150	0.4150	88,023
Aug 14, 2026	0.3800	0.4100	0.3700	0.4100	0.4100	101,906
Aug 13, 2026	0.3700	0.3800	0.3700	0.3800	0.3800	17,407
Aug 12, 2026	0.3650	0.3700	0.3600	0.3700	0.3700	55,778
Aug 11, 2026	0.3700	0.3700	0.3600	0.3700	0.3700	60,565
Aug 10, 2026	0.3550	0.3650	0.3500	0.3650	0.3650	210,762
Aug 7, 2026	0.3550	0.3600	0.3500	0.3550	0.3550	15,912
Aug 6, 2026	0.3450	0.3600	0.3350	0.3550	0.3550	65,897
Aug 5, 2026	0.3450	0.3450	0.3400	0.3450	0.3450	11,653
Aug 4, 2026	0.3450	0.3450	0.3350	0.3350	0.3350	26,486
Aug 3, 2026	0.3500	0.3500	0.3350	0.3350	0.3350	45,890
Jul 31, 2026	0.3400	0.3500	0.3400	0.3500	0.3500	107,734
Jul 30, 2026	0.3400	0.3450	0.3400	0.3450	0.3450	50,325
Jul 29, 2026	0.3450	0.3450	0.3400	0.3450	0.3450	27,181
Jul 28, 2026	0.3400	0.3450	0.3400	0.3450	0.3450	11,271
Jul 27, 2026	0.3450	0.3450	0.3400	0.3400	0.3400	15,609
Jul 24, 2026	0.3450	0.3450	0.3350	0.3350	0.3350	131,042
Jul 23, 2026	0.3450	0.3450	0.3350	0.3350	0.3350	9,497
Jul 22, 2026	0.3350	0.3400	0.3350	0.3350	0.3350	33,405
Jul 21, 2026	0.3400	0.3400	0.3350	0.3400	0.3400	41,907
Jul 20, 2026	0.3550	0.3550	0.3350	0.3350	0.3350	47,310
Jul 17, 2026	0.3300	0.3550	0.3250	0.3550	0.3550	83,775
Jul 16, 2026	0.3400	0.3400	0.3300	0.3400	0.3400	27,780
Jul 15, 2026	0.3500	0.3500	0.3350	0.3350	0.3350	28,918
Jul 14, 2026	0.3400	0.3500	0.3400	0.3500	0.3500	74,639
Jul 13, 2026	0.3350	0.3400	0.3300	0.3300	0.3300	100,294
Jul 9, 2026	0.3500	0.3500	0.3300	0.3300	0.3300	111,555
Jul 8, 2026	0.3350	0.3400	0.3350	0.3400	0.3400	6,033
Jul 7, 2026	0.3350	0.3450	0.3300	0.3300	0.3300	30,874
Jul 6, 2026	0.3300	0.3400	0.3300	0.3300	0.3300	57,829
Jul 3, 2026	0.3400	0.3400	0.3300	0.3300	0.3300	150,116
Jul 2, 2026	0.3400	0.3400	0.3350	0.3400	0.3400	112,815
Jul 1, 2026	0.3300	0.3350	0.3300	0.3300	0.3300	28,242
Jun 30, 2026	0.3400	0.3450	0.3350	0.3350	0.3350	30,085
Jun 29, 2026	0.3500	0.3500	0.3350	0.3350	0.3350	87,403
Jun 26, 2026	0.3500	0.3500	0.3500	0.3500	0.3500	13,283
Jun 25, 2026	0.3600	0.3600	0.3500	0.3500	0.3500	39,746
Jun 24, 2026	0.3500	0.3600	0.3400	0.3600	0.3600	303,441
Jun 23, 2026	0.3500	0.3500	0.3400	0.3500	0.3500	26,633
Jun 22, 2026	0.3350	0.3500	0.3350	0.3500	0.3500	135,091
Jun 19, 2026	0.3500	0.3500	0.3300	0.3300	0.3300	370,067
Jun 18, 2026	0.3500	0.3500	0.3400	0.3450	0.3450	31,381
Jun 17, 2026	0.3500	0.3600	0.3500	0.3500	0.3500	105,957
Jun 16, 2026	0.3550	0.3550	0.3500	0.3550	0.3550	66,144
Jun 15, 2026	0.3550	0.3600	0.3500	0.3550	0.3550	233,906
Jun 12, 2026	0.3800	0.3800	0.3600	0.3600	0.3600	102,782
Jun 11, 2026	0.3600	0.3600	0.3600	0.3750	0.3750	17,050
Jun 10, 2026	0.3800	0.3800	0.3650	0.3650	0.3650	51,581
Jun 9, 2026	0.3800	0.3800	0.3700	0.3800	0.3800	42,071
Jun 8, 2026	0.3700	0.3800	0.3700	0.3750	0.3750	229,205
Jun 5, 2026	0.3600	0.3700	0.3600	0.3700	0.3700	61,888
Jun 4, 2026	0.3700	0.3700	0.3600	0.3600	0.3600	29,426
Jun 3, 2026	0.3700	0.3800	0.3700	0.3700	0.3700	57,345
Jun 2, 2026	0.3750	0.3800	0.3700	0.3700	0.3700	136,589
May 29, 2026	0.3700	0.3750	0.3700	0.3750	0.3750	34,056
May 28, 2026	0.3700	0.3750	0.3650	0.3750	0.3750	50,982
May 27, 2026	0.3650	0.3700	0.3650	0.3700	0.3700	27,063
May 26, 2026	0.3600	0.3700	0.3600	0.3700	0.3700	52,662
May 25, 2026	0.3750	0.3800	0.3600	0.3600	0.3600	136,602
May 22, 2026	0.3700	0.3700	0.3700	0.3700	0.3700	45,348
May 21, 2026	0.3700	0.3800	0.3650	0.3650	0.3650	25,740
May 20, 2026	0.3750	0.3750	0.3750	0.3750	0.3750	14,855
May 19, 2026	0.3800	0.3800	0.3700	0.3750	0.3750	44,780
May 18, 2026	0.3750	0.3800	0.3750	0.3800	0.3800	40,406
May 15, 2026	0.3600	0.3650	0.3600	0.3650	0.3650	75,148
May 14, 2026	0.3600	0.3600	0.3500	0.3550	0.3550	81,459
May 13, 2026	0.3600	0.3700	0.3600	0.3600	0.3600	76,719
May 12, 2026	0.3800	0.3800	0.3600	0.3600	0.3600	202,534
May 11, 2026	0.3950	0.4100	0.3850	0.3900	0.3900	34,749
May 8, 2026	0.3750	0.3900	0.3750	0.3900	0.3900	188,106
May 7, 2026	0.3750	0.3750	0.3600	0.3750	0.3750	26,699
May 6, 2026	0.3800	0.3800	0.3650	0.3750	0.3750	159,516
May 5, 2026	0.3700	0.3800	0.3400	0.3800	0.3800	307,825
May 4, 2026	0.3900	0.3900	0.3800	0.3800	0.3800	171,697
May 1, 2026	0.4000	0.4000	0.3900	0.3950	0.3950	252,983
Apr 30, 2026	0.4100	0.4100	0.4050	0.4050	0.4050	6,505
Apr 29, 2026	0.4000	0.4050	0.4000	0.4050	0.4050	58,537
Apr 28, 2026	0.4050	0.4050	0.4000	0.4050	0.4050	50,584
Apr 24, 2026	0.4050	0.4100	0.4000	0.4000	0.4000	15,662
Apr 23, 2026	0.4100	0.4100	0.4050	0.4050	0.4050	51,062
Apr 22, 2026	0.4050	0.4100	0.4050	0.4100	0.4100	7,961
Apr 21, 2026	0.4000	0.4050	0.4000	0.4050	0.4050	25,406
Apr 20, 2026	0.4050	0.4100	0.4000	0.4000	0.4000	40,575
Apr 17, 2026	0.4150	0.4150	0.4000	0.4000	0.4000	348,440
Apr 16, 2026	0.4200	0.4200	0.4100	0.4150	0.4150	107,447
Apr 15, 2026	0.4150	0.4200	0.4100	0.4200	0.4200	97,722
Apr 14, 2026	0.4175	0.4200	0.4100	0.4150	0.4150	98,830
Apr 13, 2026	0.4200	0.4300	0.4150	0.4150	0.4150	42,116
Apr 10, 2026	0.4100	0.4100	0.4050	0.4050	0.4050	65,412
Apr 9, 2026	0.4100	0.4100	0.4050	0.4100	0.4100	72,565
Apr 8, 2026	0.4100	0.4200	0.4100	0.4100	0.4100	275,186
Apr 7, 2026	0.4150	0.4200	0.4100	0.4100	0.4100	164,028
Apr 2, 2026	0.4250	0.4250	0.4150	0.4200	0.4200	212,614
Apr 1, 2026	0.4200	0.4250	0.4200	0.4250	0.4250	100,128
Mar 31, 2026	0.4200	0.4250	0.4200	0.4200	0.4200	242,972
Mar 30, 2026	0.4400	0.4400	0.4150	0.4150	0.4150	204,145
Mar 27, 2026	0.4450	0.4450	0.4450	0.4450	0.4450	14,640
Mar 26, 2026	0.4500	0.4500	0.4400	0.4500	0.4500	79,739
Mar 25, 2026	0.4500	0.4550	0.4500	0.4500	0.4500	16,458
Mar 24, 2026	0.4500	0.4600	0.4500	0.4500	0.4500	117,333
Mar 23, 2026	0.4800	0.4800	0.4500	0.4500	0.4500	129,169
Mar 20, 2026	0.4900	0.4900	0.4700	0.4700	0.4700	127,648
Mar 19, 2026	0.5000	0.5000	0.4900	0.4900	0.4900	21,488
Mar 18, 2026	0.5000	0.5000	0.4800	0.5000	0.5000	98,928
Mar 17, 2026	0.5200	0.5200	0.5100	0.5100	0.5100	42,197
Mar 16, 2026	0.5000	0.5100	0.5000	0.5100	0.5100	3,595
Mar 13, 2026	0.5000	0.5100	0.4800	0.5100	0.5100	321,628
Mar 12, 2026	0.5100	0.5100	0.5000	0.5050	0.5050	39,051
Mar 11, 2026	0.5100	0.5100	0.5000	0.5050	0.5050	75,529
Mar 10, 2026	0.5100	0.5100	0.4900	0.5000	0.5000	158,031
Mar 9, 2026	0.5150	0.5150	0.5050	0.5150	0.5150	28,361
Mar 6, 2026	0.5150	0.5200	0.5150	0.5150	0.5150	37,925
Mar 5, 2026	0.5150	0.5150	0.5000	0.5150	0.5150	62,465
Mar 4, 2026	0.5150	0.5150	0.5050	0.5050	0.5050	120,630
Mar 3, 2026	0.5350	0.5350	0.5050	0.5150	0.5150	368,195
Mar 2, 2026	0.5500	0.5500	0.5300	0.5350	0.5350	284,883
Feb 27, 2026	0.5750	0.5750	0.5400	0.5400	0.5400	108,448
Feb 26, 2026	0.5750	0.5750	0.5500	0.5650	0.5650	389,468
Feb 25, 2026	0.6300	0.6300	0.5650	0.5650	0.5650	432,734
Feb 24, 2026	0.6200	0.6350	0.6200	0.6350	0.6350	4,498
Feb 23, 2026	0.6200	0.6300	0.6200	0.6200	0.6200	32,641
Feb 20, 2026	0.6400	0.6400	0.6200	0.6200	0.6200	117,775
Feb 19, 2026	0.6250	0.6450	0.6250	0.6450	0.6450	26,906
Feb 18, 2026	0.6300	0.6300	0.6250	0.6250	0.6250	29,959
Feb 17, 2026	0.6400	0.6650	0.6400	0.6400	0.6400	77,840
Feb 16, 2026	0.6450	0.6450	0.6400	0.6450	0.6450	28,732
Feb 13, 2026	0.6450	0.6450	0.6400	0.6400	0.6400	5,251
Feb 12, 2026	0.6500	0.6600	0.6500	0.6500	0.6500	140,671
Feb 11, 2026	0.6600	0.6600	0.6500	0.6500	0.6500	9,077
Feb 10, 2026	0.6550	0.6600	0.6550	0.6550	0.6550	56,545
Feb 9, 2026	0.6550	0.6650	0.6550	0.6550	0.6550	117,410
Feb 5, 2026	0.6550	0.6650	0.6550	0.6650	0.6650	23,319
Feb 4, 2026	0.6600	0.6600	0.6550	0.6550	0.6550	20,191
Feb 3, 2026	0.6600	0.6700	0.6600	0.6600	0.6600	14,855
Feb 2, 2026	0.6700	0.6800	0.6600	0.6600	0.6600	44,415
Jan 30, 2026	0.6850	0.6850	0.6600	0.6700	0.6700	23,629
Jan 29, 2026	0.6650	0.6850	0.6650	0.6850	0.6850	63,753
Jan 28, 2026	0.6750	0.6750	0.6600	0.6600	0.6600	25,649
Jan 27, 2026	0.6600	0.6750	0.6600	0.6750	0.6750	25,794
Jan 26, 2026	0.6700	0.6700	0.6600	0.6600	0.6600	30,054
Jan 23, 2026	0.6600	0.6800	0.6550	0.6800	0.6800	55,752
Jan 22, 2026	0.6650	0.6650	0.6550	0.6550	0.6550	80,074
Jan 21, 2026	0.6700	0.6700	0.6600	0.6600	0.6600	44,510
Jan 20, 2026	0.6800	0.6850	0.6800	0.6850	0.6850	9,112
Jan 19, 2026	0.6800	0.6850	0.6750	0.6850	0.6850	49,707
Jan 16, 2026	0.6600	0.6750	0.6600	0.6750	0.6750	17,891
Jan 15, 2026	0.6650	0.6750	0.6600	0.6600	0.6600	46,870
Jan 14, 2026	0.6650	0.6700	0.6650	0.6700	0.6700	10,631
Jan 13, 2026	0.6700	0.6750	0.6700	0.6700	0.6700	44,093
Jan 12, 2026	0.6600	0.6600	0.6550	0.6600	0.6600	84,736
Jan 9, 2026	0.6550	0.6550	0.6550	0.6550	0.6550	5,270
Jan 8, 2026	0.6700	0.6700	0.6550	0.6550	0.6550	28,304
Jan 7, 2026	0.6650	0.6700	0.6500	0.6700	0.6700	33,032
Jan 6, 2026	0.6400	0.6700	0.6400	0.6700	0.6700	154,921
Jan 5, 2026	0.6600	0.6650	0.6400	0.6400	0.6400	31,280
Dec 31, 2025	0.6500	0.6600	0.6500	0.6500	0.6500	35,704
Dec 30, 2025	0.6600	0.6600	0.6400	0.6400	0.6400	55,063
Dec 29, 2025	0.6600	0.6800	0.6600	0.6600	0.6600	43,743
Dec 24, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	257
Dec 23, 2025	0.6400	0.6500	0.6300	0.6500	0.6500	99,413
Dec 22, 2025	0.6350	0.6350	0.6300	0.6350	0.6350	24,498
Dec 19, 2025	0.6400	0.6450	0.6300	0.6300	0.6300	34,849
Dec 18, 2025	0.6300	0.6400	0.6300	0.6400	0.6400	122,125
Dec 17, 2025	0.6200	0.6300	0.6200	0.6300	0.6300	12,724
Dec 16, 2025	0.6250	0.6250	0.6150	0.6150	0.6150	98,021
Dec 15, 2025	0.6150	0.6300	0.6100	0.6300	0.6300	73,073
Dec 12, 2025	0.6200	0.6200	0.6050	0.6100	0.6100	33,428
Dec 11, 2025	0.6200	0.6200	0.6050	0.6200	0.6200	22,330
Dec 10, 2025	0.6250	0.6300	0.6200	0.6300	0.6300	46,058
Dec 9, 2025	0.6400	0.6400	0.6200	0.6200	0.6200	96,675
Dec 8, 2025	0.6350	0.6400	0.6300	0.6400	0.6400	99,809
Dec 5, 2025	0.6300	0.6350	0.6300	0.6300	0.6300	100,551
Dec 4, 2025	0.6100	0.6300	0.6000	0.6300	0.6300	251,144
Dec 3, 2025	0.6200	0.6200	0.6100	0.6100	0.6100	159,877
Dec 2, 2025	0.6300	0.6300	0.6200	0.6200	0.6200	130,410
Dec 1, 2025	0.6350	0.6400	0.6250	0.6250	0.6250	127,554
Nov 28, 2025	0.6250	0.6300	0.6250	0.6250	0.6250	147,898
Nov 27, 2025	0.6400	0.6400	0.6250	0.6300	0.6300	182,809
Nov 26, 2025	0.6300	0.6400	0.6250	0.6250	0.6250	187,930
Nov 25, 2025	0.6450	0.6450	0.6300	0.6300	0.6300	150,251
Nov 24, 2025	0.6450	0.6450	0.6400	0.6400	0.6400	67,056
Nov 21, 2025	0.6800	0.6800	0.6500	0.6500	0.6500	207,388
Nov 20, 2025	0.7000	0.7000	0.6800	0.6800	0.6800	61,979
Nov 19, 2025	0.7000	0.7100	0.7000	0.7100	0.7100	88,010
Nov 18, 2025	0.6950	0.7100	0.6900	0.7100	0.7100	118,976
Nov 17, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	15,843
Nov 14, 2025	0.7000	0.7000	0.6900	0.6900	0.6900	37,366
Nov 13, 2025	0.6900	0.7000	0.6900	0.7000	0.7000	55,233
Nov 12, 2025	0.7000	0.7100	0.6950	0.7000	0.7000	43,103
Nov 11, 2025	0.7050	0.7100	0.7000	0.7000	0.7000	41,745
Nov 10, 2025	0.7100	0.7100	0.7050	0.7100	0.7100	23,302
Nov 7, 2025	0.7100	0.7150	0.7100	0.7150	0.7150	37,880
Nov 6, 2025	0.7250	0.7300	0.7100	0.7150	0.7150	52,244
Nov 5, 2025	0.7150	0.7250	0.7150	0.7250	0.7250	46,120
Nov 4, 2025	0.7100	0.7200	0.7100	0.7150	0.7150	80,241
Nov 3, 2025	0.7200	0.7200	0.7100	0.7100	0.7100	5,574

Mobilize your Website

View Site in Mobile | Classic

Share by: