FinData: Historical Data for NZX, STU - Steel & Tube Holdings Ordinary Shares

Thursday, 20 June 2013

Steel & Tube Holdings Ordinary Shares

Recent trades

Date & Time	Last	Volume	Bid	Ask
19/06 16:59	2.450	5,622	2.450	2.450
19/06 15:38	2.430	678	2.450	2.450
19/06 12:55	2.410	2,000	2.420	2.450
19/06 12:55	2.410	2,000	2.420	2.450
19/06 11:55	2.410	400	2.420	2.450
19/06 11:07	2.410	1,250	2.420	2.450

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
19/06/13	2.410	2.450	2.410	2.450	11,950
18/06/13	2.380	2.400	2.380	2.400	55,904
17/06/13	2.340	2.400	2.340	2.350	37,171
14/06/13	2.350	2.390	2.320	2.320	84,926
13/06/13	2.400	2.400	2.350	2.350	44,791
12/06/13	2.450	2.450	2.400	2.400	50,508
11/06/13	2.480	2.480	2.440	2.440	52,334
10/06/13	2.440	2.500	2.440	2.450	104,740
07/06/13	2.500	2.500	2.430	2.430	99,446
06/06/13	2.510	2.510	2.500	2.500	1,773,538
05/06/13	2.540	2.540	2.510	2.510	48,645
04/06/13	2.520	2.540	2.520	2.540	55,509
31/05/13	2.500	2.540	2.500	2.540	72,005
30/05/13	2.500	2.500	2.490	2.500	167,334
29/05/13	2.500	2.530	2.500	2.500	20,926
28/05/13	2.530	2.530	2.530	2.530	101,377
27/05/13	2.550	2.550	2.500	2.540	64,316
24/05/13	2.540	2.540	2.520	2.540	49,783
23/05/13	2.560	2.560	2.540	2.540	101,289
22/05/13	2.570	2.570	2.560	2.570	244,445
21/05/13	2.580	2.580	2.570	2.580	79,880
20/05/13	2.580	2.580	2.570	2.580	233,920
17/05/13	2.580	2.580	2.580	2.580	41,101
16/05/13	2.590	2.590	2.570	2.570	101,050
15/05/13	2.570	2.590	2.570	2.590	163,816
14/05/13	2.590	2.600	2.580	2.580	91,102
13/05/13	2.580	2.600	2.580	2.580	412,309
10/05/13	2.570	2.580	2.560	2.580	34,951
09/05/13	2.570	2.580	2.550	2.580	123,785
08/05/13	2.600	2.600	2.580	2.580	120,756
07/05/13	2.580	2.600	2.560	2.600	27,591
06/05/13	2.550	2.580	2.540	2.580	48,845
03/05/13	2.550	2.550	2.530	2.540	139,755
02/05/13	2.530	2.530	2.510	2.530	105,716
01/05/13	2.600	2.600	2.540	2.550	512,855
30/04/13	2.610	2.610	2.600	2.600	136,137
29/04/13	2.600	2.600	2.550	2.600	47,430
26/04/13	2.600	2.610	2.600	2.600	39,682
24/04/13	2.600	2.640	2.600	2.600	53,324
23/04/13	2.610	2.630	2.600	2.600	31,864
22/04/13	2.610	2.610	2.580	2.610	54,486

Global Indices

No news available...

Currencies