Currently Wed 26-Mar-25 09:21:57 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(STP) STEP ONE CLOTHING LIMITED Daily Prices Page 3...
TOC Company Info for STP Limits 
| Listing Code | STP |
| Listing Name | STEP ONE CLOTHING LIMITED |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | STERIHEALTH LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000STP3 |
Maximum Price date available .. Tuesday 24th March 2026
Latest price with VOLUME for STP .. Wednesday 21st August 2024
STP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for STP Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jan-15 Wed | 1.25 | ### | 1.25 | ### | 438,475 | 274,046 | 93.2 | 93.2 | 0.0 |
| 2025-Jan-14 Tue | ### | 1.25 | ### | 1.23 | 689,353 | 430,845 | 88.3 | 88.3 | 0.1 |
| 2025-Jan-13 Mon | ### | ### | ### | 1.185 | 41.2 | 41.2 | 0.1 | ||
| 2025-Jan-10 Fri | 1.2 | 1.21 | 1.175 | 1.2 | 71.0 | 71.0 | 0.1 | ||
| 2025-Jan-09 Thu | 1.21 | 1.225 | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2025-Jan-08 Wed | 1.25 | 1.25 | ### | ### | 12.6 | 12.6 | 0.0 | ||
| 2025-Jan-07 Tue | 1.25 | 1.25 | ### | 1.245 | ### | ### | 0.1 | ||
| 2025-Jan-06 Mon | 1.255 | 1.255 | 1.2 | 1.21 | ### | ### | ### | ||
| 2025-Jan-03 Fri | 1.25 | 1.26 | 1.23 | 1.24 | 71,444 | 88,947 | ### | ### | 0.1 |
| 2025-Jan-02 Thu | 1.27 | 1.27 | 1.23 | 1.23 | ### | ### | 0.1 | ||
| 2024-Dec-31 Tue | ### | ### | 1.255 | 1.26 | 92,787 | 58,223 | 7.2 | 7.2 | ### |
| 2024-Dec-30 Mon | 1.26 | ### | 1.25 | ### | 48,328 | ### | ### | ### | 0.0 |
| 2024-Dec-27 Fri | 1.26 | ### | 1.26 | 1.26 | 59.6 | 59.6 | ### | ||
| 2024-Dec-24 Tue | 1.25 | 1.275 | 1.24 | 1.24 | 22.0 | 22.0 | 0.1 | ||
| 2024-Dec-23 Mon | 1.25 | 1.255 | ### | 1.25 | ### | ### | ### | ||
| 2024-Dec-20 Fri | 1.28 | 1.29 | 1.245 | 1.25 | ### | ### | ### | ||
| 2024-Dec-19 Thu | ### | 1.325 | 1.255 | 1.26 | 530,270 | 684,048 | 16.0 | 16.0 | ### |
| 2024-Dec-18 Wed | 1.285 | 1.345 | 1.225 | ### | 82.6 | 82.6 | 0.0 | ||
| 2024-Dec-17 Tue | ### | ### | 1.25 | 1.29 | 169,745 | ### | 18.9 | 18.9 | 0.1 |
| 2024-Dec-16 Mon | ### | ### | 1.2275 | ### | 16.8 | 16.8 | 0.0 | ||
| 2024-Dec-13 Fri | 1.43 | 1.43 | ### | ### | 251,558 | ### | 6.8 | 6.8 | 0.0 |
| 2024-Dec-12 Thu | 1.445 | 1.45 | ### | 1.4 | ### | ### | ### | ||
| 2024-Dec-11 Wed | 1.4 | 1.4175 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-10 Tue | 1.42 | 1.42 | ### | ### | 555,882 | 394,676 | ### | ### | 0.0 |
| 2024-Dec-09 Mon | 1.5 | 1.5 | ### | ### | 405,751 | ### | ### | ### | 0.0 |
| 2024-Dec-06 Fri | 1.485 | 1.52 | 1.45 | ### | ### | ### | 0.0 | ||
| 2024-Dec-05 Thu | 1.53 | ### | 1.42 | 1.48 | 303,523 | ### | 14.7 | 14.7 | 0.1 |
| 2024-Dec-04 Wed | 1.44 | 1.53 | 1.42 | 1.53 | 207,681 | 306,329 | 92.1 | 92.1 | ### |
| 2024-Dec-03 Tue | 1.445 | 1.455 | 1.385 | 1.445 | 293,988 | ### | ### | ### | ### |
| 2024-Dec-02 Mon | ### | ### | 1.3875 | 1.43 | ### | ### | 0.1 | ||
| 2024-Nov-29 Fri | 1.445 | 1.445 | ### | ### | 9.8 | 9.8 | 0.0 | ||
| 2024-Nov-28 Thu | ### | 1.47 | ### | 1.45 | 193,883 | ### | ### | ### | ### |
| 2024-Nov-27 Wed | ### | 1.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-26 Tue | ### | ### | ### | ### | 142,528 | 0 | ### | ### | 0.0 |
| 2024-Nov-25 Mon | ### | ### | 1.29 | 1.325 | 391,128 | 252,277 | 22.0 | 22.0 | 0.1 |
| 2024-Nov-22 Fri | ### | 1.385 | 1.3425 | ### | 308,627 | ### | ### | ### | 0.0 |
| 2024-Nov-21 Thu | 1.385 | ### | ### | 1.385 | ### | ### | 0.1 | ||
| 2024-Nov-20 Wed | ### | ### | ### | 1.355 | 257,548 | 0 | 80.0 | 80.0 | ### |
| 2024-Nov-19 Tue | ### | ### | ### | ### | 529,340 | 0 | 91.2 | 91.2 | 0.0 |
| 2024-Nov-18 Mon | ### | ### | 1.27 | 1.29 | 8.4 | 8.4 | 0.1 | ||
| 2024-Nov-15 Fri | 1.425 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-14 Thu | 1.455 | ### | ### | 1.42 | ### | ### | ### | ||
| 2024-Nov-13 Wed | 1.45 | 1.475 | 1.41 | 1.45 | 286,982 | 413,971 | ### | ### | ### |
| 2024-Nov-12 Tue | 1.46 | ### | 1.41 | ### | 336,381 | 237,148 | ### | ### | 0.0 |
| 2024-Nov-11 Mon | 1.53 | 1.53 | 1.44 | 1.45 | 134,348 | ### | ### | ### | ### |
| 2024-Nov-08 Fri | 1.525 | 1.5275 | 1.47 | 1.485 | 102,579 | 153,740 | 13.2 | 13.2 | ### |
| 2024-Nov-07 Thu | ### | 1.53 | 1.49 | ### | 33.3 | 33.3 | 0.0 | ||
| 2024-Nov-06 Wed | 1.45 | 1.51 | ### | 1.5 | 414,720 | ### | ### | ### | 0.1 |
| 2024-Nov-05 Tue | 1.475 | 1.48 | 1.41 | 1.43 | ### | ### | 0.1 | ||
| 2024-Nov-04 Mon | 1.5325 | 1.545 | 1.425 | 1.48 | 487,940 | ### | ### | ### | 0.1 |
| 2024-Nov-01 Fri | 1.52 | 1.54 | 1.49 | 1.52 | 197,948 | ### | ### | ### | 0.1 |
| 2024-Oct-31 Thu | 1.51 | 1.56 | ### | 1.51 | ### | ### | 0.1 | ||
| 2024-Oct-30 Wed | 1.53 | ### | 1.5 | 1.51 | 251,040 | 188,280 | 27.3 | 27.3 | 0.1 |
| 2024-Oct-29 Tue | 1.5 | 1.53 | ### | 1.51 | 326,259 | 249,588 | ### | ### | 0.1 |
| 2024-Oct-28 Mon | ### | ### | 1.445 | 1.485 | ### | ### | ### | ||
| 2024-Oct-25 Fri | ### | ### | 1.49 | ### | 347,440 | 258,842 | ### | ### | 0.0 |
| 2024-Oct-24 Thu | ### | ### | 1.585 | ### | 210,949 | 167,177 | ### | ### | 0.0 |
| 2024-Oct-23 Wed | 1.645 | 1.6675 | 1.625 | ### | ### | ### | 0.0 | ||
| 2024-Oct-22 Tue | 1.57 | 1.645 | 1.57 | 1.645 | ### | ### | 0.1 | ||
| 2024-Oct-21 Mon | 1.54 | 1.6325 | 1.525 | 1.625 | 92.5 | 92.5 | ### | ||
| 2024-Oct-18 Fri | ### | 1.7 | 1.57 | ### | 6.6 | 6.6 | 0.0 | ||
| 2024-Oct-17 Thu | 1.72 | 1.745 | ### | 1.7 | 181,484 | 158,344 | ### | ### | ### |
| 2024-Oct-16 Wed | ### | 1.74 | 1.675 | ### | 157,883 | 269,585 | 78.0 | 78.0 | 0.0 |
| 2024-Oct-15 Tue | 1.685 | 1.73 | ### | 1.7 | ### | ### | ### | ||
| 2024-Oct-14 Mon | ### | ### | ### | ### | 311,645 | 0 | ### | ### | 0.0 |
| 2024-Oct-11 Fri | ### | ### | ### | 1.685 | 285,285 | 0 | ### | ### | ### |
| 2024-Oct-10 Thu | ### | 1.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-09 Wed | 1.71 | 1.74 | 1.7 | 1.7 | 121,228 | ### | 32.0 | 32.0 | ### |
| 2024-Oct-08 Tue | 1.7 | 1.725 | ### | 1.7 | ### | ### | ### | ||
| 2024-Oct-07 Mon | 1.7 | 1.725 | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2024-Oct-04 Fri | ### | 1.725 | 1.675 | 1.71 | 309,743 | ### | 76.5 | 76.5 | 0.1 |
| 2024-Oct-03 Thu | 1.75 | 1.76 | ### | ### | 398,426 | ### | ### | ### | 0.0 |
| 2024-Oct-02 Wed | 1.775 | 1.79 | 1.74 | 1.74 | 19.1 | 19.1 | 0.1 | ||
| 2024-Oct-01 Tue | ### | 1.81 | 1.755 | 1.77 | 242,976 | ### | 71.9 | 71.9 | ### |
| 2024-Sep-30 Mon | ### | ### | ### | 1.79 | 85.8 | 85.8 | 0.1 | ||
| 2024-Sep-27 Fri | 1.74 | 1.8 | 1.72 | 1.725 | 429,470 | ### | ### | ### | ### |
| 2024-Sep-26 Thu | 1.72 | 1.76 | ### | 1.71 | 1,422,587 | 1,251,876 | 21.4 | 21.4 | 0.1 |
| 2024-Sep-25 Wed | ### | ### | 1.85 | 1.875 | ### | ### | ### | ||
| 2024-Sep-24 Tue | 1.88 | ### | 1.88 | ### | 428,351 | 402,649 | ### | ### | 0.0 |
| 2024-Sep-23 Mon | 1.88 | 1.925 | 1.85 | 1.85 | 344,240 | 649,753 | 23.3 | 23.3 | 0.1 |
| 2024-Sep-20 Fri | 1.825 | ### | 1.82 | 1.88 | ### | ### | 0.1 | ||
| 2024-Sep-19 Thu | 1.78 | 1.84 | 1.78 | 1.825 | 430,471 | 779,152 | ### | ### | ### |
| 2024-Sep-18 Wed | 1.71 | 1.81 | ### | 1.775 | ### | ### | ### | ||
| 2024-Sep-17 Tue | 1.725 | 1.75 | 1.685 | 1.7 | ### | ### | ### | ||
| 2024-Sep-16 Mon | 1.755 | 1.785 | ### | 1.725 | 187,245 | ### | 24.0 | 24.0 | ### |
| 2024-Sep-13 Fri | ### | 1.785 | ### | 1.745 | ### | ### | 0.1 | ||
| 2024-Sep-12 Thu | ### | ### | ### | ### | 113,548 | 0 | ### | ### | 0.0 |
| 2024-Sep-11 Wed | 1.685 | 1.78 | 1.675 | 1.725 | ### | ### | ### | ||
| 2024-Sep-10 Tue | 1.745 | 1.75 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-09 Mon | ### | 1.745 | ### | 1.745 | 259,987 | ### | 91.1 | 91.1 | 0.1 |
| 2024-Sep-06 Fri | ### | 1.725 | ### | ### | 125,179 | ### | 32.7 | 32.7 | 0.0 |
| 2024-Sep-05 Thu | ### | 1.745 | ### | ### | 242,876 | ### | ### | ### | 0.0 |
| 2024-Sep-04 Wed | ### | ### | ### | 1.685 | 318,473 | 0 | ### | ### | ### |
| 2024-Sep-03 Tue | 1.745 | 1.775 | ### | 1.745 | 271,670 | ### | 68.6 | 68.6 | 0.1 |
| 2024-Sep-02 Mon | 1.7 | 1.72 | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2024-Aug-30 Fri | 1.825 | 1.855 | ### | 1.7 | ### | ### | ### | ||
| 2024-Aug-29 Thu | 1.86 | 1.89 | 1.7 | 1.75 | ### | ### | 0.1 | ||
| 2024-Aug-28 Wed | 1.785 | 1.885 | 1.76 | ### | 91.4 | 91.4 | 0.0 | ||
| 2024-Aug-27 Tue | 1.79 | 1.83 | 1.72 | 1.755 | 523,056 | 928,424 | 21.5 | 21.5 | 0.1 |
| 2024-Aug-26 Mon | ### | ### | 1.7175 | ### | 391,323 | 336,048 | 19.0 | 19.0 | 0.0 |
| 2024-Aug-23 Fri | ### | ### | 1.76 | ### | 85.8 | 85.8 | 0.0 | ||
| 2024-Aug-22 Thu | 1.8 | 1.8 | ### | 1.75 | 319,686 | ### | ### | ### | 0.1 |
| 2024-Aug-21 Wed | 1.8 | ### | 1.6875 | 1.78 | 697,843 | ### | ### | ### | 0.1 |
| 2024-Aug-20 Tue | 1.775 | ### | 1.77 | 1.8 | ### | ### | 0.1 | ||
| 2024-Aug-19 Mon | 1.79 | 1.8375 | 1.745 | 1.745 | 17.1 | 17.1 | 0.1 | ||
| 2024-Aug-16 Fri | ### | 1.85 | 1.755 | 1.78 | 258,840 | 466,559 | 12.0 | 12.0 | 0.1 |
| 2024-Aug-15 Thu | 1.8 | ### | 1.775 | 1.81 | 401,057 | ### | 74.5 | 74.5 | ### |
| 2024-Aug-14 Wed | ### | ### | 1.685 | 1.78 | 285,552 | 240,577 | 93.6 | 93.6 | 0.1 |
| 2024-Aug-13 Tue | ### | ### | ### | ### | 262,840 | 0 | ### | ### | 0.0 |
| 2024-Aug-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-09 Fri | 1.685 | ### | ### | ### | 8.5 | 8.5 | 0.0 | ||
| 2024-Aug-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-07 Wed | ### | ### | ### | ### | 66,982 | 0 | ### | ### | 0.0 |
| 2024-Aug-06 Tue | ### | ### | 1.55 | ### | 183,173 | 141,959 | 60.7 | 60.7 | 0.0 |
| 2024-Aug-05 Mon | ### | 1.575 | 1.48 | 1.57 | 246,686 | ### | 88.4 | 88.4 | 0.1 |
| 2024-Aug-02 Fri | ### | ### | 1.555 | 1.575 | 12.4 | 12.4 | 0.1 | ||
| 2024-Aug-01 Thu | ### | 1.685 | ### | 1.685 | 87.1 | 87.1 | ### | ||
| 2024-Jul-31 Wed | ### | 1.655 | ### | ### | 20.2 | 20.2 | 0.0 | ||
| 2024-Jul-30 Tue | ### | ### | ### | ### | 10.0 | 10.0 | 0.0 | ||
| 2024-Jul-29 Mon | ### | 1.725 | ### | ### | 84.4 | 84.4 | 0.0 | ||
| 2024-Jul-26 Fri | ### | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2024-Jul-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-24 Wed | 1.7 | 1.7 | ### | ### | 181,044 | 153,887 | ### | ### | 0.0 |
| 2024-Jul-23 Tue | 1.78 | 1.78 | ### | 1.7 | ### | ### | ### | ||
| 2024-Jul-22 Mon | 1.72 | 1.78 | ### | 1.78 | 91.2 | 91.2 | 0.1 | ||
| 2024-Jul-19 Fri | 1.76 | 1.8 | ### | ### | 263,882 | ### | ### | ### | 0.0 |
| 2024-Jul-18 Thu | ### | ### | 1.7 | ### | ### | ### | 0.0 | ||
| 2024-Jul-17 Wed | 1.75 | 1.825 | ### | 1.8 | 87.0 | 87.0 | 0.1 | ||
| 2024-Jul-16 Tue | 1.47 | 1.475 | 1.425 | 1.46 | 105,251 | ### | ### | ### | 0.1 |
| 2024-Jul-15 Mon | 1.42 | 1.49 | 1.42 | 1.47 | 262,628 | 382,123 | 89.1 | 89.1 | ### |
| 2024-Jul-12 Fri | ### | 1.425 | ### | ### | 80.1 | 80.1 | 0.0 | ||
| 2024-Jul-11 Thu | 1.375 | ### | ### | ### | 69.3 | 69.3 | 0.0 | ||
| 2024-Jul-10 Wed | ### | 1.385 | ### | ### | 115,359 | 79,886 | ### | ### | 0.0 |
| 2024-Jul-09 Tue | ### | ### | 1.355 | ### | 68.7 | 68.7 | 0.0 | ||
| 2024-Jul-08 Mon | ### | 1.385 | 1.345 | ### | 106,479 | 145,343 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | ### | 1.4 | 1.3525 | 1.355 | 149,146 | ### | 16.1 | 16.1 | ### |
| 2024-Jul-04 Thu | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | 1.42 | 1.42 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-02 Tue | ### | 1.4425 | ### | 1.43 | 95,042 | 68,549 | 33.5 | 33.5 | 0.1 |
| 2024-Jul-01 Mon | ### | ### | ### | ### | 94.3 | 94.3 | 0.0 | ||
| 2024-Jun-28 Fri | ### | 1.3875 | ### | ### | 41,221 | ### | ### | ### | 0.0 |
| 2024-Jun-27 Thu | 1.345 | 1.355 | ### | 1.355 | 53,728 | ### | 68.2 | 68.2 | ### |
| 2024-Jun-26 Wed | 1.4 | 1.4 | ### | ### | 197,277 | ### | 12.5 | 12.5 | 0.0 |
| 2024-Jun-25 Tue | ### | 1.4 | ### | 1.4 | ### | ### | ### | ||
| 2024-Jun-24 Mon | ### | ### | 1.275 | 1.325 | ### | ### | 0.1 | ||
| 2024-Jun-21 Fri | ### | ### | ### | 1.345 | ### | ### | ### | ||
| 2024-Jun-20 Thu | 1.445 | 1.4625 | 1.345 | 1.345 | 5.9 | 5.9 | ### | ||
| 2024-Jun-19 Wed | ### | 1.425 | ### | 1.425 | 617,587 | ### | ### | ### | ### |
| 2024-Jun-18 Tue | 1.355 | 1.385 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-17 Mon | 1.385 | 1.385 | ### | ### | 52,874 | ### | 21.7 | 21.7 | 0.0 |
Basic Bottom of Page