ASX · SST · stock
Steamships Trading Company Limited (SST) stock price history
Every ASX trading session of Steamships Trading Company Limited from Jan 28, 1988 to Nov 11, 2026: 9,737 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SST adjusted close, 1988 to 2026
- A$28.02
- All time high, 2014
- A$11.30
- 52 week high, A$8.95 low
- 9,737
- Daily sessions since 1988
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
SST key facts
- Steamships Trading Company Limited (SST) closed at A$8.97 on Nov 11, 2026 on ASX.
- SST's all time high close is A$28.02, set on Jun 11, 2014; its all time low close is A$0.4479 on Apr 30, 1991.
- SST's 52 week range is A$8.95 to A$11.30.
- SST returned -17.0% over the year to Nov 11, 2026 and +14.3% over five years.
- Over ten years SST returned -48%, -6.4% a year compounded.
- SST's deepest drawdown was -81.3% from Mar 30, 1994 to Jul 10, 2001.
- DataCedar holds 9,737 daily sessions of SST history from Jan 28, 1988 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
SST price chart, 1988 to 2026
SST returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -6.0% |
| 6 months | -16.2% |
| Year to date | -8.8% |
| 1 year | -17.0% |
| 3 years | -22.7% |
| 5 years | +14.3% |
| 10 years | -48.2% |
| Since Jan 28, 1988 | +520.2% |
| Compound annual growth, 38.8 years | +4.8% |
SST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$28.02 on Jun 11, 2014
- All time low close
- A$0.4479 on Apr 30, 1991
- 52 week high
- A$11.30 on May 25, 2026
- 52 week low
- A$8.95 on Oct 19, 2026
- Deepest drawdown
- -81.3% from Mar 30, 1994 to Jul 10, 2001, recovered Dec 5, 2005
- Best single session
- +53.8% on May 23, 2003
- Worst single session
- -33.9% on Jan 17, 2000
- Volatility, 1 year annualised
- 19.1%
- Sessions closing higher, 1 year
- 9%
- Growth of 1 since 1988
- 6.2×
- Best calendar year
- 2003, +132%
- Worst calendar year
- 1999, -46%
SST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Jan 28, 1988; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$9.83 | A$11.30 | A$8.95 | A$8.97 | -8.8% | 36.1K | 226 |
| 2025 | A$13.31 | A$14.59 | A$9.83 | A$9.83 | -26.2% | 33.8K | 253 |
| 2024 | A$11.80 | A$16.04 | A$11.80 | A$13.31 | +12.9% | 49.6K | 251 |
| 2023 | A$9.53 | A$12.14 | A$8.17 | A$11.80 | +23.8% | 20.5K | 252 |
| 2022 | A$8.72 | A$11.51 | A$8.10 | A$9.53 | +9.3% | 43.7K | 251 |
| 2021 | A$8.31 | A$8.72 | A$7.56 | A$8.72 | +5.5% | 58.8K | 249 |
| 2020 | A$10.28 | A$10.53 | A$7.56 | A$8.27 | -19.6% | 17.5K | 255 |
| 2019 | A$14.92 | A$14.92 | A$10.27 | A$10.28 | -31.1% | 19.3K | 253 |
| 2018 | A$14.03 | A$15.87 | A$13.16 | A$14.92 | +6.4% | 25.4K | 247 |
| 2017 | A$17.01 | A$17.78 | A$13.35 | A$14.03 | -17.5% | 13.5K | 251 |
| 2016 | A$14.68 | A$17.71 | A$11.58 | A$17.01 | +15.8% | 22.8K | 253 |
| 2015 | A$23.01 | A$23.01 | A$11.79 | A$14.68 | -36.2% | 25.3K | 255 |
| 2014 | A$22.14 | A$28.96 | A$22.14 | A$23.01 | +3.9% | 30.2K | 252 |
| 2013 | A$18.38 | A$27.05 | A$18.08 | A$22.14 | +20.5% | 42.3K | 253 |
| 2012 | A$17.23 | A$19.07 | A$16.03 | A$18.38 | +6.6% | 25.5K | 253 |
| 2011 | A$18.36 | A$20.04 | A$17.17 | A$17.23 | -7.0% | 42.3K | 248 |
| 2010 | A$11.59 | A$18.52 | A$10.43 | A$18.52 | +77.6% | 45.4K | 248 |
| 2009 | A$7.53 | A$11.59 | A$7.38 | A$10.43 | +41.3% | 57.4K | 249 |
| 2008 | A$5.87 | A$8.81 | A$5.79 | A$7.38 | +25.7% | 74.6K | 211 |
| 2007 | A$4.17 | A$5.87 | A$4.12 | A$5.87 | +40.6% | 57.8K | 220 |
| 2006 | A$2.72 | A$4.17 | A$2.64 | A$4.17 | +51.3% | 88.3K | 200 |
| 2005 | A$1.73 | A$2.76 | A$1.56 | A$2.76 | +59.9% | 361.9K | 243 |
| 2004 | A$1.26 | A$1.73 | A$1.06 | A$1.73 | +37.1% | 224.7K | 242 |
| 2003 | A$0.5572 | A$1.26 | A$0.5427 | A$1.26 | +131.8% | 626K | 229 |
| 2002 | A$0.6532 | A$1.40 | A$0.4894 | A$0.5427 | -13.8% | 406.7K | 261 |
| 2001 | A$0.9565 | A$1.03 | A$0.4666 | A$0.6299 | -32.5% | 491.9K | 261 |
| 2000 | A$1.26 | A$1.63 | A$0.8865 | A$0.9331 | -25.9% | 252.4K | 261 |
| 1999 | A$2.26 | A$2.29 | A$0.9145 | A$1.26 | -46.0% | 5.9M | 260 |
| 1998 | A$2.05 | A$2.33 | A$1.96 | A$2.33 | +13.6% | 0 | 260 |
| 1997 | A$1.56 | A$2.05 | A$1.54 | A$2.05 | +31.3% | 0 | 261 |
| 1996 | A$1.28 | A$1.68 | A$1.28 | A$1.56 | +21.8% | 0 | 262 |
| 1995 | A$1.90 | A$1.90 | A$1.26 | A$1.28 | -32.6% | 0 | 261 |
| 1994 | A$2.05 | A$2.50 | A$1.82 | A$1.90 | -7.3% | 0 | 260 |
| 1993 | A$1.35 | A$2.05 | A$1.35 | A$2.05 | +51.7% | 0 | 260 |
| 1992 | A$0.7465 | A$1.35 | A$0.7465 | A$1.35 | +81.3% | 0 | 262 |
| 1991 | A$0.5832 | A$0.7465 | A$0.4479 | A$0.7465 | +28.0% | 0 | 261 |
| 1990 | A$0.9005 | A$0.9005 | A$0.5832 | A$0.5832 | -35.2% | 0 | 261 |
| 1989 | A$1.07 | A$1.07 | A$0.8912 | A$0.9005 | -16.1% | 0 | 261 |
| 1988 | A$1.45 | A$1.45 | A$1.05 | A$1.07 | n/a | 0 | 241 |
SST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$8.97 | -3.8% |
| October 2026 | A$9.32 | +3.6% |
| September 2026 | A$9.00 | -5.8% |
| August 2026 | A$9.55 | +0.1% |
| July 2026 | A$9.54 | -5.1% |
| June 2026 | A$10.05 | -8.6% |
| May 2026 | A$11.00 | +2.8% |
| April 2026 | A$10.70 | +9.0% |
| March 2026 | A$9.82 | 0.0% |
| February 2026 | A$9.82 | -4.8% |
| January 2026 | A$10.31 | +4.9% |
| December 2025 | A$9.83 | -2.8% |
About the SST data
Daily bars. 9,737 sessions from Jan 28, 1988 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ASST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SST share price history
