Stock listing
ASX:SST Steamships Trading Co. Ltd. Share Price
Follow Steamships Trading Co. Ltd. into a list and get an email when it puts out news.
Share price · ASX:SST
$9.00 AUD 0.00 (0.0%)
Close on Oct 22, 2026
- Day range
- $9.00 – $9.00 AUDOct 22, 2026
- Volume
- 300 sharesOct 22, 2026
- Market cap
- $279.1M AUDAt the close on Oct 22, 2026 · price × 31.01M shares outstanding
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · ASX:SST · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.00 | 0.00 | 0.0% | $9.00 | $9.00 | $9.00 | 300 | |
| $9.00 | +0.05 | +0.6% | $9.01 | $9.01 | $9.00 | 300 | |
| $8.95 | -0.26 | -2.8% | $8.95 | $8.95 | $8.95 | 87 | |
| $9.21 | +0.01 | +0.1% | $9.21 | $9.21 | $9.21 | 2 | |
| $9.20 | 0.00 | 0.0% | $9.20 | $9.20 | $9.20 | 0 | |
| $9.20 | 0.00 | 0.0% | $9.20 | $9.20 | $9.20 | 0 | |
| $9.20 | +0.02 | +0.2% | $9.20 | $9.20 | $9.20 | 776 | |
| $9.18 | +0.07 | +0.8% | $9.18 | $9.18 | $9.18 | 1,250 | |
| $9.11 | 0.00 | 0.0% | $9.11 | $9.11 | $9.11 | 0 | |
| $9.11 | 0.00 | 0.0% | $9.11 | $9.11 | $9.11 | 0 | |
| $9.11 | +0.11 | +1.2% | $9.11 | $9.11 | $9.11 | 144 | |
| $9.00 | -0.06 | -0.7% | $9.00 | $9.00 | $9.00 | 5,885 | |
| $9.06 | 0.00 | 0.0% | $9.06 | $9.06 | $9.06 | 0 | |
| $9.06 | 0.00 | 0.0% | $9.06 | $9.06 | $9.06 | 0 | |
| $9.06 | 0.00 | 0.0% | $9.06 | $9.06 | $9.06 | 0 | |
| $9.06 | -0.03 | -0.3% | $9.06 | $9.06 | $9.06 | 85 | |
| $9.09 | 0.00 | 0.0% | $9.09 | $9.09 | $9.09 | 0 | |
| $9.09 | +0.01 | +0.1% | $9.09 | $9.09 | $9.09 | 2 | |
| $9.08 | 0.00 | 0.0% | $9.08 | $9.08 | $9.08 | 0 | |
| $9.08 | 0.00 | 0.0% | $9.08 | $9.08 | $9.08 | 0 | |
| $9.08 | -0.03 | -0.3% | $9.12 | $9.12 | $9.08 | 1,250 | |
| $9.11 | -0.59 | -6.1% | $9.17 | $9.32 | $9.11 | 1,587 | |
| $9.70 | 0.00 | 0.0% | $9.70 | $9.70 | $9.70 | 1 | |
| $9.70 | 0.00 | 0.0% | $9.70 | $9.70 | $9.70 | 0 | |
| $9.70 | 0.00 | 0.0% | $9.70 | $9.70 | $9.70 | 0 | |
| $9.70 | 0.00 | 0.0% | $9.70 | $9.70 | $9.70 | 0 | |
| $9.70 | 0.00 | 0.0% | $9.70 | $9.70 | $9.70 | 0 | |
| $9.70 | -0.24 | -2.4% | $9.11 | $9.70 | $9.11 | 1,475 | |
| $9.94 | 0.00 | 0.0% | $9.94 | $9.94 | $9.94 | 0 | |
| $9.94 | +0.01 | +0.1% | $9.94 | $9.94 | $9.94 | 3 | |
| $9.93 | 0.00 | 0.0% | $9.93 | $9.93 | $9.93 | 0 | |
| $9.93 | +0.47 | +5.0% | $9.93 | $9.93 | $9.93 | 10 | |
| $9.46 | 0.00 | 0.0% | $9.46 | $9.46 | $9.46 | 0 | |
| $9.46 | -0.09 | -0.9% | $9.00 | $9.46 | $9.00 | 772 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 0 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 0 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 0 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 0 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 0 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 0 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 0 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 0 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 0 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 0 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 140 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 1 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 0 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 0 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 0 | |
| $9.55 | 0.00 | 0.0% | $9.55 | $9.55 | $9.55 | 1 | |
| $9.55 | +0.01 | +0.1% | $9.55 | $9.55 | $9.55 | 58 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | 0.00 | 0.0% | $9.54 | $9.54 | $9.54 | 0 | |
| $9.54 | +0.01 | +0.1% | $9.53 | $9.54 | $9.53 | 617 |
- Ticker
- ASX:SST
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 28, 2026
SST 2026 Appendix 4D - Half Yearly Results
Latest news
SST 2026 Appendix 4D - Half Yearly Results
Aug 28, 2026
Closed $9.55 (0.0%) on Aug 28, 2026
Steamships Trading Co. Ltd. on 6ix
- News releases
- 2 in the last 12 months · 48 in all · newest Aug 28, 2026 · oldest 2016
Log in to ask 6ix AI your own questions about Steamships Trading Co. Ltd.