Summerset Group Holdings Limited (SNZ.AX)

Compare

10.17

+0.28

+(2.83%)

At close: 3:42:45 PM GMT+10

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	10.03	10.28	10.03	10.17	10.17	1,040
Apr 9, 2025	9.18	9.89	9.18	9.89	9.89	145
Apr 8, 2025	10.09	10.19	10.09	10.19	10.19	20
Apr 7, 2025	10.00	10.07	10.00	10.07	10.07	107
Apr 4, 2025	10.20	10.20	10.20	10.20	10.20	-
Apr 3, 2025	10.19	10.20	10.19	10.20	10.20	2
Apr 2, 2025	10.19	10.19	10.19	10.19	10.19	21
Apr 1, 2025	10.20	10.20	10.17	10.18	10.18	487
Mar 31, 2025	10.33	10.34	9.89	10.13	10.13	1,824
Mar 28, 2025	10.24	10.24	10.24	10.24	10.24	-
Mar 27, 2025	10.38	10.38	10.22	10.24	10.24	646
Mar 26, 2025	10.49	10.50	10.38	10.38	10.38	1,169
Mar 25, 2025	10.85	10.85	10.24	10.68	10.68	343
Mar 24, 2025	10.24	10.86	10.24	10.86	10.86	325
Mar 21, 2025	10.21	10.21	10.21	10.21	10.21	5
Mar 20, 2025	10.49	10.49	10.10	10.10	10.10	437
Mar 19, 2025	10.98	10.98	10.98	10.98	10.98	-
Mar 18, 2025	10.99	10.99	10.98	10.98	10.98	13
Mar 17, 2025	11.01	11.01	11.00	11.00	11.00	16
Mar 14, 2025	11.02	11.02	11.02	11.02	11.02	-
Mar 13, 2025	0.10 Dividend
Mar 13, 2025	11.02	11.02	11.02	11.02	11.02	1
Mar 12, 2025	11.03	11.03	11.03	11.03	10.93	-
Mar 11, 2025	11.03	11.03	11.03	11.03	10.93	22
Mar 10, 2025	11.10	11.11	11.03	11.03	10.93	1,434
Mar 7, 2025	11.01	11.01	11.01	11.01	10.91	1
Mar 6, 2025	11.14	11.14	10.73	11.00	10.90	3,773
Mar 5, 2025	11.17	11.17	11.17	11.17	11.07	-
Mar 4, 2025	11.17	11.17	11.17	11.17	11.07	7
Mar 3, 2025	11.23	11.24	11.15	11.16	11.06	13,069
Feb 28, 2025	10.85	11.00	10.84	11.00	10.90	2,172
Feb 27, 2025	11.00	11.00	11.00	11.00	10.90	1
Feb 26, 2025	11.38	11.38	11.38	11.38	11.28	-
Feb 25, 2025	11.38	11.38	11.38	11.38	11.28	26
Feb 24, 2025	11.40	11.40	11.39	11.39	11.29	59
Feb 21, 2025	11.40	11.40	11.40	11.40	11.30	-
Feb 20, 2025	11.75	11.75	11.35	11.40	11.30	1,008
Feb 19, 2025	11.75	11.75	11.75	11.75	11.64	1
Feb 18, 2025	11.66	11.76	11.61	11.75	11.64	1,630
Feb 17, 2025	11.56	11.66	11.56	11.66	11.55	190
Feb 14, 2025	12.00	12.00	11.53	11.55	11.44	412
Feb 13, 2025	12.00	12.07	11.84	12.07	11.96	155
Feb 12, 2025	11.83	11.83	11.83	11.83	11.72	-
Feb 11, 2025	11.83	11.83	11.83	11.83	11.72	7
Feb 10, 2025	11.83	11.84	11.83	11.83	11.72	3,773
Feb 7, 2025	11.75	11.82	11.75	11.80	11.69	38
Feb 6, 2025	11.14	11.14	11.14	11.14	11.04	-
Feb 5, 2025	11.14	11.14	11.14	11.14	11.04	-
Feb 4, 2025	11.14	11.14	11.14	11.14	11.04	1
Feb 3, 2025	11.55	11.71	10.99	11.02	10.92	326
Jan 31, 2025	11.72	11.73	11.72	11.73	11.62	74
Jan 30, 2025	11.70	11.72	11.70	11.72	11.61	15
Jan 29, 2025	11.70	11.70	11.70	11.70	11.59	177
Jan 28, 2025	11.55	11.56	11.52	11.52	11.41	375
Jan 24, 2025	12.08	12.44	11.53	11.53	11.42	1,548
Jan 23, 2025	12.02	12.02	11.50	11.51	11.40	314
Jan 22, 2025	11.86	11.99	11.86	11.99	11.88	1,262
Jan 21, 2025	11.82	11.88	11.82	11.88	11.77	179
Jan 20, 2025	11.76	11.76	11.76	11.76	11.65	138
Jan 17, 2025	11.76	11.76	11.76	11.76	11.65	1,613
Jan 16, 2025	11.70	11.74	11.70	11.74	11.63	651
Jan 15, 2025	11.28	11.77	11.28	11.42	11.32	5,342
Jan 14, 2025	11.40	11.43	11.28	11.28	11.18	268
Jan 13, 2025	11.99	11.99	11.01	11.53	11.42	2,788
Jan 10, 2025	11.99	11.99	11.99	11.99	11.88	-
Jan 9, 2025	11.99	11.99	11.99	11.99	11.88	63
Jan 8, 2025	12.00	12.00	12.00	12.00	11.89	2
Jan 7, 2025	12.00	12.02	12.00	12.02	11.91	7
Jan 6, 2025	11.96	12.00	11.96	12.00	11.89	170
Jan 3, 2025	11.98	11.98	11.98	11.98	11.87	38
Jan 2, 2025	12.02	12.04	11.97	12.00	11.89	423
Dec 31, 2024	12.00	12.00	12.00	12.00	11.89	-
Dec 30, 2024	12.50	12.50	11.95	12.00	11.89	474
Dec 27, 2024	11.71	12.50	11.71	12.50	12.39	563
Dec 24, 2024	11.71	11.71	11.71	11.71	11.60	122
Dec 23, 2024	11.69	11.71	11.68	11.71	11.60	204
Dec 20, 2024	11.70	11.70	11.70	11.70	11.59	500
Dec 19, 2024	11.74	11.74	11.72	11.72	11.61	488
Dec 18, 2024	11.74	11.74	11.74	11.74	11.63	9
Dec 17, 2024	11.70	11.70	11.70	11.70	11.59	6
Dec 16, 2024	11.70	11.70	11.70	11.70	11.59	2
Dec 13, 2024	11.70	11.70	11.70	11.70	11.59	1
Dec 12, 2024	11.76	11.76	11.70	11.70	11.59	24
Dec 11, 2024	11.69	11.69	11.50	11.69	11.58	16,596
Dec 10, 2024	11.69	11.69	11.69	11.69	11.58	6
Dec 9, 2024	11.70	11.72	11.68	11.70	11.59	2,020
Dec 6, 2024	11.68	11.70	11.68	11.70	11.59	12
Dec 5, 2024	11.67	11.68	11.66	11.66	11.55	16
Dec 4, 2024	11.74	11.74	11.71	11.71	11.60	5
Dec 3, 2024	12.00	12.00	11.75	11.75	11.64	21,787
Dec 2, 2024	11.76	11.76	11.76	11.76	11.65	1
Nov 29, 2024	11.74	11.74	11.74	11.74	11.63	5
Nov 28, 2024	11.72	11.72	11.72	11.72	11.61	19
Nov 27, 2024	11.74	11.74	11.70	11.72	11.61	1,412
Nov 26, 2024	11.72	11.72	11.72	11.72	11.61	91
Nov 25, 2024	11.69	11.69	11.69	11.69	11.58	82
Nov 22, 2024	11.67	11.67	11.67	11.67	11.56	1
Nov 21, 2024	11.66	11.66	11.66	11.66	11.55	7
Nov 20, 2024	11.70	11.70	11.68	11.68	11.57	2,355
Nov 19, 2024	11.89	11.89	11.87	11.87	11.76	9
Nov 18, 2024	11.91	11.91	11.91	11.91	11.80	1
Nov 15, 2024	11.95	11.95	11.93	11.93	11.82	91
Nov 14, 2024	12.00	12.00	11.96	11.96	11.85	513
Nov 13, 2024	11.44	11.46	11.44	11.44	11.34	10
Nov 12, 2024	11.37	11.52	11.37	11.52	11.41	327
Nov 11, 2024	11.32	11.40	11.32	11.40	11.30	159
Nov 8, 2024	11.37	11.37	11.37	11.37	11.27	6
Nov 7, 2024	11.37	11.37	11.37	11.37	11.27	1
Nov 6, 2024	11.37	11.37	11.37	11.37	11.27	-
Nov 5, 2024	11.37	11.37	11.37	11.37	11.27	83
Nov 4, 2024	11.30	11.37	11.17	11.37	11.27	416
Nov 1, 2024	11.27	11.27	11.27	11.27	11.17	60
Oct 31, 2024	11.25	11.25	11.25	11.25	11.15	-
Oct 30, 2024	11.25	11.25	11.25	11.25	11.15	3
Oct 29, 2024	11.23	11.23	11.23	11.23	11.13	-
Oct 28, 2024	11.23	11.23	11.23	11.23	11.13	1
Oct 25, 2024	11.20	11.20	11.20	11.20	11.10	6,225
Oct 24, 2024	11.10	11.10	10.59	10.59	10.49	9,264
Oct 23, 2024	11.15	11.16	11.04	11.16	11.06	28
Oct 22, 2024	11.14	11.17	11.06	11.06	10.96	1,011
Oct 21, 2024	10.61	11.10	10.61	11.10	11.00	7,461
Oct 18, 2024	10.56	10.57	10.55	10.57	10.47	4,942
Oct 17, 2024	10.54	10.54	10.54	10.54	10.44	275
Oct 16, 2024	11.06	11.06	10.53	10.53	10.43	151
Oct 15, 2024	11.02	11.10	11.02	11.10	11.00	481
Oct 14, 2024	11.02	11.02	11.02	11.02	10.92	11
Oct 11, 2024	11.00	11.00	11.00	11.00	10.90	-
Oct 10, 2024	11.10	11.10	11.00	11.00	10.90	245
Oct 9, 2024	11.09	11.10	11.09	11.10	11.00	2,062
Oct 8, 2024	10.59	10.59	10.59	10.59	10.49	-
Oct 7, 2024	10.81	10.81	10.59	10.59	10.49	2,595
Oct 4, 2024	10.68	10.70	10.68	10.70	10.60	579
Oct 3, 2024	10.70	10.75	10.70	10.75	10.65	114
Oct 2, 2024	10.62	10.66	10.62	10.66	10.56	887
Oct 1, 2024	10.70	10.72	10.66	10.66	10.56	119
Sep 30, 2024	10.60	10.66	10.60	10.66	10.56	82
Sep 27, 2024	10.02	10.02	10.02	10.02	9.93	-
Sep 26, 2024	10.02	10.02	10.02	10.02	9.93	600
Sep 25, 2024	10.00	10.00	10.00	10.00	9.91	-
Sep 24, 2024	10.51	10.51	10.00	10.00	9.91	106
Sep 23, 2024	10.71	10.71	10.51	10.51	10.41	403
Sep 20, 2024	10.70	10.74	10.67	10.71	10.61	1,477
Sep 19, 2024	10.70	10.72	10.60	10.62	10.52	2,255
Sep 18, 2024	10.63	10.90	10.51	10.51	10.41	165
Sep 17, 2024	10.70	10.70	10.70	10.70	10.60	6
Sep 16, 2024	10.89	10.89	10.88	10.88	10.78	88
Sep 13, 2024	10.90	10.90	10.90	10.90	10.80	2,200
Sep 12, 2024	10.90	10.90	10.90	10.90	10.80	21
Sep 11, 2024	10.88	10.90	10.88	10.90	10.80	356
Sep 10, 2024	10.89	10.89	10.89	10.89	10.79	6
Sep 9, 2024	10.90	10.90	10.90	10.90	10.80	12
Sep 6, 2024	11.14	11.14	11.14	11.14	11.04	-
Sep 5, 2024	10.50	11.14	10.50	11.14	11.04	4,645
Sep 4, 2024	10.37	10.50	10.37	10.50	10.40	200
Sep 3, 2024	10.27	10.69	10.27	10.50	10.40	1,146
Sep 2, 2024	10.19	10.30	10.19	10.30	10.21	822
Aug 30, 2024	10.19	10.19	10.00	10.00	9.91	1,142
Aug 29, 2024	10.24	10.24	10.24	10.24	10.15	1
Aug 28, 2024	10.51	10.51	10.20	10.20	10.11	1,005
Aug 27, 2024	10.79	10.79	10.40	10.44	10.34	315
Aug 26, 2024	10.55	10.80	10.55	10.79	10.69	1,795
Aug 23, 2024	10.52	10.55	10.41	10.55	10.45	717
Aug 22, 2024	10.60	10.60	10.41	10.57	10.47	479
Aug 21, 2024	10.72	10.72	10.60	10.60	10.50	6
Aug 20, 2024	10.83	10.83	10.65	10.65	10.55	16
Aug 19, 2024	10.27	10.27	10.27	10.27	10.18	-
Aug 16, 2024	10.79	10.79	10.27	10.27	10.18	2,893
Aug 15, 2024	11.19	11.19	10.80	10.80	10.70	2,846
Aug 14, 2024	10.30	10.86	10.30	10.86	10.76	2,866
Aug 13, 2024	10.21	10.25	10.21	10.24	10.15	117
Aug 12, 2024	10.15	10.16	10.00	10.02	9.93	2,143
Aug 9, 2024	10.20	10.20	10.20	10.20	10.11	2,045
Aug 8, 2024	10.46	10.50	10.30	10.30	10.21	1,952
Aug 7, 2024	10.11	10.32	10.11	10.32	10.23	976
Aug 6, 2024	10.37	10.37	10.10	10.11	10.02	6,821
Aug 5, 2024	10.20	10.40	10.10	10.39	10.29	1,982
Aug 2, 2024	10.20	10.20	10.20	10.20	10.11	763
Aug 1, 2024	10.25	10.26	10.19	10.20	10.11	2,363
Jul 31, 2024	9.97	10.26	9.97	10.26	10.17	316
Jul 30, 2024	9.97	9.97	9.97	9.97	9.88	107
Jul 29, 2024	9.98	9.98	9.98	9.98	9.89	1
Jul 26, 2024	10.00	10.00	10.00	10.00	9.91	500
Jul 25, 2024	10.01	10.03	10.01	10.03	9.94	4
Jul 24, 2024	9.82	10.00	9.82	10.00	9.91	1,881
Jul 23, 2024	9.67	9.75	9.67	9.75	9.66	208
Jul 22, 2024	9.72	9.86	9.67	9.68	9.59	2,056
Jul 19, 2024	8.89	8.89	8.89	8.89	8.81	-
Jul 18, 2024	8.89	8.89	8.89	8.89	8.81	6
Jul 17, 2024	8.88	8.88	8.88	8.88	8.80	-
Jul 16, 2024	9.38	9.38	8.88	8.88	8.80	323
Jul 15, 2024	9.38	9.39	9.34	9.34	9.25	678
Jul 12, 2024	9.00	9.35	9.00	9.35	9.26	1,172
Jul 11, 2024	8.80	8.80	8.80	8.80	8.72	1,301
Jul 10, 2024	8.40	8.66	8.40	8.65	8.57	1,162
Jul 9, 2024	8.50	8.50	8.42	8.43	8.35	923
Jul 8, 2024	8.51	8.51	8.47	8.47	8.39	10
Jul 5, 2024	8.51	8.52	8.45	8.46	8.38	442
Jul 4, 2024	8.50	8.50	8.50	8.50	8.42	-
Jul 3, 2024	8.49	8.50	8.49	8.50	8.42	1,199
Jul 2, 2024	8.70	8.70	8.50	8.50	8.42	129
Jul 1, 2024	8.63	8.71	8.63	8.70	8.62	2,339
Jun 28, 2024	8.61	8.78	8.60	8.63	8.55	892
Jun 27, 2024	8.64	8.65	8.50	8.50	8.42	735
Jun 26, 2024	8.95	9.00	8.02	8.02	7.95	1,149
Jun 25, 2024	8.79	8.82	8.79	8.82	8.74	1,978
Jun 24, 2024	8.70	8.79	8.65	8.79	8.71	1,491
Jun 21, 2024	8.61	8.80	8.50	8.70	8.62	2,838
Jun 20, 2024	8.80	8.80	7.86	8.60	8.52	1,422
Jun 19, 2024	8.80	8.80	8.80	8.80	8.72	-
Jun 18, 2024	8.80	8.80	8.79	8.80	8.72	129
Jun 17, 2024	8.89	8.89	8.85	8.85	8.77	4
Jun 14, 2024	8.96	9.00	8.96	8.96	8.88	101
Jun 13, 2024	9.00	9.00	8.96	8.96	8.88	18
Jun 12, 2024	8.95	8.96	8.92	8.96	8.88	1,136
Jun 11, 2024	9.06	9.10	9.02	9.02	8.94	11
Jun 7, 2024	9.08	9.09	9.08	9.09	9.01	623
Jun 6, 2024	9.12	9.12	9.12	9.12	9.04	3
Jun 5, 2024	9.12	9.12	9.12	9.12	9.04	-
Jun 4, 2024	9.12	9.12	9.12	9.12	9.04	7
Jun 3, 2024	9.20	9.20	9.12	9.12	9.04	2,018
May 31, 2024	9.16	9.16	9.16	9.16	9.08	12
May 30, 2024	9.07	9.15	9.07	9.08	9.00	25
May 29, 2024	9.33	9.33	9.07	9.07	8.99	151
May 28, 2024	9.38	9.39	9.35	9.35	9.26	312
May 27, 2024	9.45	9.45	9.45	9.45	9.36	2,244
May 24, 2024	9.30	9.43	9.30	9.43	9.34	1,238
May 23, 2024	9.36	9.40	9.20	9.20	9.12	1,042
May 22, 2024	9.27	9.31	9.27	9.27	9.18	1,411
May 21, 2024	9.08	9.31	9.08	9.31	9.22	2,134
May 20, 2024	9.02	9.09	8.91	8.91	8.83	1,623
May 17, 2024	9.31	9.31	9.02	9.02	8.94	2,121
May 16, 2024	9.19	9.32	9.19	9.32	9.23	169
May 15, 2024	9.26	9.26	9.00	9.00	8.92	115
May 14, 2024	9.20	9.22	9.18	9.22	9.14	757
May 13, 2024	9.08	9.08	9.08	9.08	9.00	-
May 10, 2024	9.50	9.72	9.06	9.08	9.00	1,103
May 9, 2024	9.75	9.76	9.72	9.72	9.63	205
May 8, 2024	9.81	9.81	9.72	9.76	9.67	110
May 7, 2024	9.73	9.77	9.73	9.77	9.68	4
May 6, 2024	10.37	10.37	9.72	9.72	9.63	557
May 3, 2024	10.37	10.37	10.37	10.37	10.27	1
May 2, 2024	10.42	10.42	10.37	10.37	10.27	45
May 1, 2024	10.47	10.47	10.47	10.47	10.37	8
Apr 30, 2024	10.47	10.47	10.47	10.47	10.37	12
Apr 29, 2024	10.47	10.47	10.47	10.47	10.37	144
Apr 26, 2024	10.44	10.47	10.44	10.47	10.37	628
Apr 24, 2024	10.47	10.47	10.47	10.47	10.37	8
Apr 23, 2024	10.45	10.48	10.45	10.48	10.38	7
Apr 22, 2024	10.50	10.50	10.50	10.50	10.40	1
Apr 19, 2024	10.50	10.50	10.50	10.50	10.40	1
Apr 18, 2024	10.68	10.68	10.60	10.60	10.50	172
Apr 17, 2024	10.20	10.20	10.20	10.20	10.11	-
Apr 16, 2024	10.20	10.20	10.20	10.20	10.11	-
Apr 15, 2024	10.36	10.36	10.20	10.20	10.11	581
Apr 12, 2024	10.37	10.42	10.37	10.42	10.32	17
Apr 11, 2024	10.32	10.50	10.32	10.32	10.23	1,205
Apr 10, 2024	10.58	10.58	10.50	10.50	10.40	17,837

OCA.AX Oceania Healthcare Limited

0.4850

0.00%

PSQ.AX Pacific Smiles Group Limited

1.9250

-0.52%

FCG.AX Freedom Care Group Holdings Limited

0.0370

0.00%

REG.AX Regis Healthcare Limited

6.66

+4.55%

RHC.AX Ramsay Health Care Limited

33.37

+2.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Summerset Group Holdings Limited (SNZ.AX)

Related Tickers