Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Summerset Group Holdings Limited (SNZ)
Summerset Group Holdings Limited (SNZ) Historical

SNZ Summerset Group Holdings Limited

10.50

-0.10 (-0.94%)

Apr 19 2024 - Closed

Delayed by 20 minutes

SNZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	10.60	0.40	3.92%	10.68	10.68	10.60	172
Apr 17 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0.00
Apr 16 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0.00
Apr 15 2024	10.20	-0.22	-2.11%	10.36	10.36	10.20	581
Apr 12 2024	10.42	0.10	0.97%	10.37	10.42	10.37	17
Apr 11 2024	10.32	-0.18	-1.71%	10.32	10.50	10.32	1,205
Apr 10 2024	10.50	0.00	0.00%	10.58	10.58	10.50	17,837
Apr 09 2024	10.50	-0.08	-0.76%	10.58	10.58	10.50	118
Apr 08 2024	10.58	0.03	0.28%	10.55	10.58	10.55	2
Apr 05 2024	10.55	0.00	0.00%	10.55	10.57	10.55	571
Apr 04 2024	10.55	-0.01	-0.09%	10.55	10.55	10.55	3
Apr 03 2024	10.56	-0.01	-0.09%	10.50	10.56	10.50	113
Apr 02 2024	10.57	0.05	0.48%	10.57	10.57	10.57	19
Mar 28 2024	10.52	-0.01	-0.09%	10.48	10.52	10.48	245
Mar 27 2024	10.53	0.18	1.74%	10.30	10.57	10.25	4,661
Mar 26 2024	10.35	0.00	0.00%	10.40	10.40	10.35	1,681
Mar 25 2024	10.35	0.03	0.29%	10.35	10.35	10.30	1,620
Mar 22 2024	10.32	0.06	0.58%	10.31	10.32	10.31	549
Mar 21 2024	10.26	0.05	0.49%	10.26	10.26	10.26	1
Mar 20 2024	10.21	0.05	0.49%	10.21	10.21	10.21	244
Mar 19 2024	10.16	0.02	0.20%	10.19	10.19	10.16	20
Mar 18 2024	10.14	-0.44	-4.16%	10.58	10.58	10.14	3,583
Mar 15 2024	10.58	0.31	3.02%	10.30	10.60	10.30	2,410
Mar 14 2024	10.27	-0.04	-0.39%	10.36	10.36	10.27	99
Mar 13 2024	10.31	-0.05	-0.48%	10.36	10.52	10.30	2,124
Mar 12 2024	10.36	0.06	0.58%	10.30	10.36	10.30	369
Mar 11 2024	10.30	-0.18	-1.72%	10.30	10.50	10.30	1,289
Mar 08 2024	10.48	0.27	2.64%	10.26	10.48	10.13	206
Mar 07 2024	10.21	-0.28	-2.67%	10.50	10.57	10.21	2,824
Mar 06 2024	10.49	0.34	3.35%	10.47	10.50	10.34	431
Mar 05 2024	10.15	0.00	0.00%	10.35	10.49	10.15	7,307
Mar 04 2024	10.15	0.03	0.30%	10.25	10.25	10.15	11,980
Mar 01 2024	10.12	-0.10	-0.98%	10.12	10.12	10.12	76
Feb 29 2024	10.22	-0.08	-0.78%	10.35	10.35	10.20	196
Feb 28 2024	10.30	0.05	0.49%	10.58	10.58	10.30	588
Feb 27 2024	10.25	-0.72	-6.56%	10.96	10.96	10.25	518
Feb 26 2024	10.97	0.78	7.65%	10.94	10.97	10.30	326
Feb 23 2024	10.19	0.19	1.90%	10.17	10.20	10.17	2,930
Feb 22 2024	10.00	-0.22	-2.15%	10.64	10.79	9.89	4,277
Feb 21 2024	10.22	-0.08	-0.78%	10.35	10.35	10.20	530
Feb 20 2024	10.30	-0.01	-0.10%	10.36	10.36	10.30	4,968
Feb 19 2024	10.31	-0.21	-2.00%	10.54	10.54	10.26	5,071
Feb 16 2024	10.52	-0.03	-0.28%	10.61	10.61	10.52	200
Feb 15 2024	10.55	0.00	0.00%	10.60	10.60	10.55	55
Feb 14 2024	10.55	-0.07	-0.66%	10.50	10.55	10.50	125
Feb 13 2024	10.62	0.05	0.47%	10.62	10.62	10.61	581
Feb 12 2024	10.57	0.05	0.48%	10.57	10.62	10.57	869
Feb 09 2024	10.52	0.19	1.84%	10.62	10.62	10.52	2,526
Feb 08 2024	10.33	0.00	0.00%	10.33	10.33	10.33	0.00
Feb 07 2024	10.33	-0.87	-7.77%	11.00	11.05	10.33	782
Feb 06 2024	11.20	0.65	6.16%	10.85	11.25	10.85	21,079
Feb 05 2024	10.55	0.23	2.23%	10.55	10.55	10.45	25,491
Feb 02 2024	10.32	0.33	3.30%	10.09	10.32	10.09	536
Feb 01 2024	9.99	-0.10	-0.99%	10.14	10.14	9.95	2,506
Jan 31 2024	10.09	0.39	4.02%	9.90	10.11	9.90	599
Jan 30 2024	9.70	0.00	0.00%	9.70	9.70	9.70	265
Jan 29 2024	9.70	0.05	0.52%	9.70	9.70	9.70	1
Jan 25 2024	9.65	0.04	0.42%	9.60	9.65	9.60	107
Jan 24 2024	9.61	-0.21	-2.14%	9.83	9.83	9.61	17
Jan 23 2024	9.82	0.04	0.41%	9.82	9.82	9.82	7
Jan 22 2024	9.78	-0.08	-0.81%	9.88	9.88	9.78	96

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions