Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Stelar Metals Limited (SLB.AX)

Compare
0.0570
0.0000
(0.00%)
As of April 11 at 3:40:36 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.05800.05800.05700.05700.0570624,999
Apr 10, 20250.05700.05800.05600.05600.0560154,199
Apr 9, 20250.06000.06000.05600.05700.0570145,533
Apr 8, 20250.06100.06100.06100.06100.061037,600
Apr 7, 20250.06000.06100.06000.06100.061016,721
Apr 4, 20250.06400.06400.06300.06300.063038,300
Apr 3, 20250.06200.06200.06200.06200.06202,990
Apr 2, 20250.06000.06100.06000.06100.061016,771
Apr 1, 20250.06000.06000.05900.05900.059054,202
Mar 31, 20250.06100.06200.06000.06200.0620292,772
Mar 28, 20250.06100.06100.06100.06100.06101,500
Mar 27, 20250.06100.06100.06100.06100.0610-
Mar 26, 20250.06100.06100.06100.06100.061015,551
Mar 25, 20250.06200.06200.06200.06200.062015
Mar 24, 20250.06100.06100.06100.06100.06101,677
Mar 21, 20250.06000.06000.06000.06000.060017,000
Mar 20, 20250.06000.06000.06000.06000.0600-
Mar 19, 20250.06200.06400.06000.06000.060066,841
Mar 18, 20250.06300.06300.06300.06300.0630-
Mar 17, 20250.06300.06300.06300.06300.06301,305
Mar 14, 20250.06400.06400.06400.06400.0640-
Mar 13, 20250.06400.06400.06400.06400.064051,500
Mar 12, 20250.06000.06000.06000.06000.060012,000
Mar 11, 20250.06000.06000.06000.06000.060039,500
Mar 10, 20250.06200.06200.06200.06200.0620-
Mar 7, 20250.06200.06200.06200.06200.062099,455
Mar 6, 20250.06400.06400.06400.06400.0640120,018
Mar 5, 20250.06400.06400.06400.06400.0640155,975
Mar 4, 20250.06200.06200.06200.06200.062010,000
Mar 3, 20250.06200.06400.06200.06200.062078,952
Feb 28, 20250.06300.06300.06300.06300.063010,000
Feb 27, 20250.06300.06300.06300.06300.0630-
Feb 26, 20250.06300.06300.06300.06300.0630-
Feb 25, 20250.06300.06300.06300.06300.0630-
Feb 24, 20250.06300.06300.06300.06300.06302,074
Feb 21, 20250.06300.06300.06300.06300.0630-
Feb 20, 20250.06300.06300.06300.06300.0630-
Feb 19, 20250.06300.06300.06300.06300.06303,571
Feb 18, 20250.06200.06200.06200.06200.06207,500
Feb 17, 20250.06400.06400.06400.06400.0640-
Feb 14, 20250.06400.06400.06400.06400.0640-
Feb 13, 20250.06400.06400.06400.06400.064012,569
Feb 12, 20250.06300.06300.06300.06300.063018,461
Feb 11, 20250.06600.06600.06200.06200.062066,481
Feb 10, 20250.06200.06200.06200.06200.062013,863
Feb 7, 20250.06100.06100.06100.06100.0610-
Feb 6, 20250.06500.06500.06100.06100.0610253,484
Feb 5, 20250.06500.06500.06500.06500.0650-
Feb 4, 20250.06500.06500.06500.06500.0650-
Feb 3, 20250.06500.06500.06500.06500.065011,000
Jan 31, 20250.06400.06400.06400.06400.0640-
Jan 30, 20250.06400.06400.06400.06400.0640-
Jan 29, 20250.06400.06400.06400.06400.06408,247
Jan 28, 20250.06400.06400.06400.06400.064013,000
Jan 24, 20250.06400.06400.06400.06400.0640-
Jan 23, 20250.06400.06400.06400.06400.0640130,000
Jan 22, 20250.06900.06900.06400.06400.0640217,433
Jan 21, 20250.06900.06900.06900.06900.0690-
Jan 20, 20250.06900.06900.06900.06900.069016,418
Jan 17, 20250.06900.06900.06900.06900.069072,485
Jan 16, 20250.06700.06700.06700.06700.06705,001
Jan 15, 20250.06900.06900.06700.06700.06708,969
Jan 14, 20250.07000.07000.06800.06800.068064,785
Jan 13, 20250.06600.06600.06600.06600.06604,545
Jan 10, 20250.06400.06400.06400.06400.06405,300
Jan 9, 20250.06500.06700.06500.06700.067070,198
Jan 8, 20250.06700.06700.06700.06700.0670100,000
Jan 7, 20250.06600.06600.06300.06300.063015,000
Jan 6, 20250.06700.06700.06700.06700.067053,281
Jan 3, 20250.06700.06700.06700.06700.0670-
Jan 2, 20250.06700.06700.06700.06700.0670-
Dec 31, 20240.06700.06700.06700.06700.0670-
Dec 30, 20240.06700.06700.06700.06700.0670823
Dec 27, 20240.06700.06700.06700.06700.067074,806
Dec 24, 20240.06700.06700.06700.06700.0670-
Dec 23, 20240.06900.06900.06700.06700.067082,676
Dec 20, 20240.07100.07100.07000.07000.07003,904
Dec 19, 20240.07000.07200.06700.07200.0720157,365
Dec 18, 20240.07000.07000.07000.07000.07005,304
Dec 17, 20240.07100.07100.07100.07100.0710-
Dec 16, 20240.07100.07100.07100.07100.0710-
Dec 13, 20240.07100.07100.07100.07100.071011,250
Dec 12, 20240.07000.07000.06800.06800.0680158,884
Dec 11, 20240.07000.07000.07000.07000.07005,000
Dec 10, 20240.07100.07100.06800.06800.0680187,065
Dec 9, 20240.07100.07100.07100.07100.071064,302
Dec 6, 20240.07100.07100.07100.07100.0710186,937
Dec 5, 20240.07100.07100.07100.07100.071020,558
Dec 4, 20240.07100.07100.07100.07100.0710454
Dec 3, 20240.07100.07100.07100.07100.071017,714
Dec 2, 20240.06600.06600.06600.06600.0660-
Nov 29, 20240.06700.06700.06600.06600.066076,683
Nov 28, 20240.06500.06500.06500.06500.0650-
Nov 27, 20240.06500.06500.06500.06500.06501,926
Nov 26, 20240.06500.06500.06500.06500.06507,000
Nov 25, 20240.06900.07000.06600.06900.0690196,584
Nov 22, 20240.06900.07000.06800.07000.0700198,800
Nov 21, 20240.07000.07000.06600.06900.0690316,200
Nov 20, 20240.07000.07000.07000.07000.070054,540
Nov 19, 20240.07000.07000.07000.07000.0700-
Nov 18, 20240.07000.07000.07000.07000.0700182
Nov 15, 20240.07000.08000.07000.07000.0700315,865
Nov 14, 20240.06900.07000.06700.06800.0680896,965
Nov 13, 20240.07100.07100.07000.07000.070045,170
Nov 12, 20240.07100.07100.07100.07100.0710-
Nov 11, 20240.07100.07100.07100.07100.07107,000
Nov 8, 20240.07000.07000.07000.07000.0700494
Nov 7, 20240.07000.07000.07000.07000.070025,000
Nov 6, 20240.07000.07000.07000.07000.0700-
Nov 5, 20240.07000.07000.07000.07000.0700-
Nov 4, 20240.07000.07000.07000.07000.070027,380
Nov 1, 20240.08000.08000.08000.08000.0800185
Oct 31, 20240.08000.08000.08000.08000.0800-
Oct 30, 20240.08000.08000.08000.08000.0800-
Oct 29, 20240.08000.08000.08000.08000.0800-
Oct 28, 20240.08000.08000.08000.08000.0800-
Oct 25, 20240.08000.08000.08000.08000.080029,331
Oct 24, 20240.07800.07800.07500.07500.075012,379
Oct 23, 20240.07800.07800.07800.07800.0780-
Oct 22, 20240.07800.07800.07800.07800.0780-
Oct 21, 20240.08000.08000.07800.07800.078029,822
Oct 18, 20240.07900.07900.07900.07900.0790-
Oct 17, 20240.08100.08100.07900.07900.079047,270
Oct 16, 20240.08200.08200.08000.08000.080011,200
Oct 15, 20240.08200.08200.08200.08200.0820-
Oct 14, 20240.08200.08200.08200.08200.0820-
Oct 11, 20240.08200.08200.08200.08200.0820-
Oct 10, 20240.08200.08200.08200.08200.082011,717
Oct 9, 20240.08000.08000.08000.08000.080099,000
Oct 8, 20240.08100.08100.08000.08000.080056,000
Oct 7, 20240.08100.08100.08100.08100.081099,000
Oct 4, 20240.08500.08500.08000.08000.0800155,147
Oct 3, 20240.09000.09000.09000.09000.090020,000
Oct 2, 20240.08800.08800.08500.08500.0850104,597
Oct 1, 20240.08600.08600.08600.08600.0860-
Sep 30, 20240.08600.08600.08600.08600.0860172
Sep 27, 20240.08200.08800.08200.08500.0850215,967
Sep 26, 20240.08000.08100.08000.08100.081047,100
Sep 25, 20240.07900.08100.07900.08000.080059,505
Sep 24, 20240.08000.08800.08000.08200.0820287,487
Sep 23, 20240.07800.07800.07800.07800.0780-
Sep 20, 20240.08300.08300.07800.07800.0780109,674
Sep 19, 20240.08300.08300.08100.08100.0810141,853
Sep 18, 20240.09200.09200.08200.08700.0870434,856
Sep 17, 20240.08500.09900.07900.09300.09301,723,223
Sep 16, 20240.07400.07600.07400.07600.076080,000
Sep 13, 20240.07500.07600.07500.07600.0760135,312
Sep 12, 20240.08000.08000.07500.07500.0750199,886
Sep 11, 20240.08500.08500.08500.08500.0850-
Sep 10, 20240.08500.08500.08500.08500.0850-
Sep 9, 20240.08500.08500.08500.08500.0850-
Sep 6, 20240.08500.08500.08500.08500.0850-
Sep 5, 20240.08500.08500.08500.08500.08505,696
Sep 4, 20240.08400.08500.08400.08500.0850228,576
Sep 3, 20240.08600.08600.08100.08100.081056,093
Sep 2, 20240.07600.07600.07600.07600.076013,000
Aug 30, 20240.08000.08000.08000.08000.0800761
Aug 29, 20240.08100.08100.08000.08000.0800267,364
Aug 28, 20240.08300.08300.08200.08200.0820121,776
Aug 27, 20240.08200.08200.08100.08100.081036,604
Aug 26, 20240.08300.08500.08300.08500.085096,715
Aug 23, 20240.08400.08400.08300.08300.0830238,949
Aug 22, 20240.08600.08600.08400.08400.084050,334
Aug 21, 20240.08700.08700.08700.08700.0870101,676
Aug 20, 20240.08100.09000.08100.08700.0870602,991
Aug 19, 20240.08400.08400.08400.08400.084086,143
Aug 16, 20240.08000.08300.08000.08300.083053,436
Aug 15, 20240.08400.08400.08400.08400.0840-
Aug 14, 20240.08400.08700.08200.08400.0840200,687
Aug 13, 20240.08400.08400.08000.08400.0840405,645
Aug 12, 20240.08200.08800.07900.08700.0870313,609
Aug 9, 20240.07500.08200.07500.08000.0800528,992
Aug 8, 20240.07200.07600.07200.07500.0750190,200
Aug 7, 20240.07000.07500.07000.07500.075074,946
Aug 6, 20240.07200.07600.07000.07100.0710626,095
Aug 5, 20240.06100.07200.06100.07000.0700405,838
Aug 2, 20240.06500.06700.06500.06600.0660156,154
Aug 1, 20240.06700.08000.06600.07000.07003,344,069
Jul 31, 20240.06200.06200.06100.06100.0610125,208
Jul 30, 20240.06800.06800.06200.06200.0620199,233
Jul 29, 20240.07000.07100.06700.06700.0670191,522
Jul 26, 20240.06900.07200.06900.07100.071067,463
Jul 25, 20240.06900.06900.06900.06900.069050,000
Jul 24, 20240.07000.07000.06800.06800.0680275,231
Jul 23, 20240.07200.07400.07000.07000.0700137,966
Jul 22, 20240.07200.07200.07100.07100.071017,384
Jul 19, 20240.07300.07400.07200.07400.0740103,858
Jul 18, 20240.07400.07600.07200.07200.0720310,031
Jul 17, 20240.08900.08900.07300.07300.0730636,222
Jul 16, 20240.10500.13500.08800.08800.08809,432,838
Jul 15, 20240.07200.07200.07200.07200.0720-
Jul 12, 20240.07200.07200.07200.07200.0720-
Jul 11, 20240.06900.07200.06900.07200.0720260,973
Jul 10, 20240.07000.07000.06900.07000.070099,549
Jul 9, 20240.06900.07000.06900.07000.070053,425
Jul 8, 20240.06900.06900.06900.06900.069050,000
Jul 5, 20240.07000.07000.07000.07000.070011,927
Jul 4, 20240.07400.07400.07100.07100.0710303,460
Jul 3, 20240.07400.07400.07300.07400.0740565,146
Jul 2, 20240.06900.06900.06900.06900.0690-
Jul 1, 20240.06700.07000.06700.06900.0690104,419
Jun 28, 20240.06700.07000.06600.06600.0660148,719
Jun 27, 20240.06700.06800.06700.06700.0670152,529
Jun 26, 20240.06700.06700.06700.06700.067062,494
Jun 25, 20240.06900.06900.06700.06800.0680283,987
Jun 24, 20240.06800.06800.06800.06800.068029,632
Jun 21, 20240.06800.06800.06800.06800.0680112,935
Jun 20, 20240.07000.07000.07000.07000.070060,791
Jun 19, 20240.06800.07200.06800.07200.0720640,655
Jun 18, 20240.06800.06800.06800.06800.0680131,887
Jun 17, 20240.06800.06900.06800.06900.0690192,956
Jun 14, 20240.06800.06800.06800.06800.06805,371
Jun 13, 20240.06900.06900.06900.06900.069011,328
Jun 12, 20240.06800.06900.06800.06800.0680289,229
Jun 11, 20240.07000.07000.06800.06800.0680557,072
Jun 7, 20240.07000.07100.07000.07000.0700233,693
Jun 6, 20240.06800.07000.06800.07000.0700635,527
Jun 5, 20240.06900.06900.06700.06700.0670106,726
Jun 4, 20240.07200.07200.07200.07200.072024,530
Jun 3, 20240.07000.07000.07000.07000.070039,433
May 31, 20240.07000.07000.07000.07000.07001,642
May 30, 20240.07200.07200.07200.07200.0720-
May 29, 20240.07200.07200.07200.07200.072031,202
May 28, 20240.07100.07200.07100.07200.072026,900
May 27, 20240.07200.07200.07100.07100.0710100,000
May 24, 20240.07200.07200.07000.07000.0700137,772
May 23, 20240.07400.07400.07400.07400.0740-
May 22, 20240.07300.07500.07300.07400.074073,013
May 21, 20240.07400.07500.07200.07200.0720110,000
May 20, 20240.07600.07600.07400.07400.0740376,092
May 17, 20240.07000.07700.07000.07700.0770667,211
May 16, 20240.07100.07200.07100.07200.0720413,857
May 15, 20240.07000.07100.07000.07100.0710108,500
May 14, 20240.06800.07100.06800.07100.0710309,334
May 13, 20240.06800.06800.06800.06800.0680-
May 10, 20240.06800.06800.06800.06800.068025,000
May 9, 20240.06800.06800.06800.06800.068025,000
May 8, 20240.06700.06700.06700.06700.0670119,467
May 7, 20240.07000.07000.06700.06700.0670303,727
May 6, 20240.07100.07100.07100.07100.0710-
May 3, 20240.06900.07100.06900.07100.0710400,378
May 2, 20240.06800.06800.06800.06800.0680-
May 1, 20240.07000.07000.06800.06800.068016,676
Apr 30, 20240.06900.06900.06700.06900.0690118,850
Apr 29, 20240.06800.07000.06800.07000.0700203,050
Apr 26, 20240.07100.07100.07100.07100.0710-
Apr 24, 20240.07100.07100.07000.07100.0710269,489
Apr 23, 20240.07000.07000.07000.07000.070055,608
Apr 22, 20240.06800.06800.06800.06800.068023,804
Apr 19, 20240.06900.06900.06900.06900.0690-
Apr 18, 20240.06900.06900.06900.06900.0690147,920
Apr 17, 20240.07000.07000.07000.07000.070088,450
Apr 16, 20240.07200.07300.07000.07000.0700392,160
Apr 15, 20240.07300.07300.07100.07100.0710147,195

Related Tickers

KNG.AX Kingsland Minerals Ltd
0.1000
0.00%
 
ANX.AX Anax Metals Limited
0.0050
-16.67%
 
LEL.AX Lithium Energy Limited
0.3700
0.00%
 
L1M.AX Lightning Minerals Ltd
0.0600
+1.69%
 
GRE.AX GreenTech Metals Limited
0.0730
-1.35%
 
COD.AX Coda Minerals Limited
0.0770
+2.67%
 
PLC.AX Premier1 Lithium Limited
0.0120
+9.09%
 
SHN.AX Sunshine Metals Limited
0.0070
0.00%
 
BTM.AX Breakthrough Minerals Limited
0.0700
+6.06%
 
SRN.AX Surefire Resources NL
0.0030
0.00%