Australia markets closed

Sunland Group Limited (SDG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5800-0.0500 (-1.90%)
At close: 04:10PM AEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20222.58002.58002.57002.58002.580014,605
10 Aug 20222.58002.63002.58002.63002.63002,006
09 Aug 20222.63002.63002.57002.61002.61009,888
08 Aug 20222.63002.63002.63002.63002.630057
05 Aug 20222.60002.61002.57002.61002.610017,197
04 Aug 20222.59002.60002.57002.60002.60005,494
03 Aug 20222.56002.60002.56002.60002.600014,506
02 Aug 20222.59002.59002.55002.57002.57005,234
01 Aug 20222.52002.55002.52002.55002.55009,718
29 July 20222.59002.69002.52002.52002.520042,010
28 July 20222.48002.59002.48002.59002.590060,696
27 July 20222.48002.48002.45502.48002.48001,798
26 July 20222.46002.48002.42002.48002.480022,889
25 July 20222.49002.50502.49002.50002.500021,061
22 July 20222.47002.50002.46002.50002.50003,998
21 July 20222.46002.50002.44002.50002.500027,350
20 July 20222.47002.47002.47002.47002.4700-
19 July 20222.47002.47002.42002.47002.470012,943
18 July 20222.47002.47002.41502.47002.470033,405
15 July 20222.50002.50002.46502.47002.47005,725
14 July 20222.49002.51002.42002.51002.510078,234
13 July 20222.46002.50002.45002.50002.500034,266
12 July 20222.49002.54002.44002.46002.4600141,753
12 July 20220.3 Dividend
11 July 20222.92002.95002.86002.86002.5600387,972
08 July 20222.90002.91002.87002.87002.5690504,411
07 July 20222.91002.94002.88002.89002.5869115,301
06 July 20222.86002.99002.86002.88002.5779142,845
05 July 20222.76002.78002.72002.72002.434729,284
04 July 20222.80002.85002.76002.76002.470515,473
01 July 20222.76002.79002.76002.79002.497322,663
30 June 20222.76002.77002.73002.75002.46154,987
29 June 20222.75002.75502.70002.72002.434731,849
28 June 20222.77002.77002.70002.73002.443617,600
27 June 20222.77002.77002.73002.77002.47945,663
24 June 20222.73002.75002.73002.75002.46151,941
23 June 20222.72002.78002.72002.78002.488425,858
22 June 20222.72002.75002.72002.75002.461522,273
21 June 20222.72002.73002.70002.71002.4257158,275
20 June 20222.70002.72002.67002.71002.425784,457
17 June 20222.67002.72002.67002.69002.407846,923
16 June 20222.64002.71002.64002.71002.425762,096
15 June 20222.62002.68002.62002.68002.398919,802
14 June 20222.64002.64002.60002.63002.354146,910
10 June 20222.68002.71002.66002.71002.425748,755
09 June 20222.69002.71002.69002.70002.416822,051
08 June 20222.73002.73002.61002.68002.398925,074
07 June 20222.74002.74502.65002.65002.372055,188
06 June 20222.70002.73002.70002.70002.416867,288
03 June 20222.68002.70002.67002.70002.416839,364
02 June 20222.74002.74002.70002.72002.4347928
01 June 20222.73002.73002.70002.73002.443616,086
31 May 20222.72002.74002.72002.73002.443610,271
30 May 20222.71002.74002.71002.74002.452660,343
27 May 20222.72002.74002.72002.74002.45269,103
26 May 20222.71002.73002.71002.72002.434719,221
25 May 20222.70002.70002.70002.70002.4168-
24 May 20222.70002.72002.70002.70002.41688,051
23 May 20222.71002.71002.69002.70002.416888,642
20 May 20222.72002.74002.69002.70002.416848,375
19 May 20222.73002.73502.70002.70002.416843,407
18 May 20222.70002.72002.69002.72002.434725,366
17 May 20222.68002.69002.68002.69002.4078294
16 May 20222.74002.74002.67002.68002.398936,173
13 May 20222.75002.80002.70002.70002.4168139,679
12 May 20222.70002.75002.70002.73002.443667,474
11 May 20222.71002.71002.71002.71002.4257-
10 May 20222.70002.71002.70002.71002.425733,018
09 May 20222.72002.73002.72002.73002.443615,504
06 May 20222.75002.75002.72002.74002.452624,695
05 May 20222.72002.76002.72002.75002.461529,739
04 May 20222.72002.76002.71002.72002.434750,970
03 May 20222.76002.77002.76002.77002.47941,333
02 May 20222.71002.77002.70002.77002.479495,214
29 Apr 20222.75002.76002.75002.76002.47053,315
28 Apr 20222.73002.76002.71002.76002.47057,930
27 Apr 20222.75002.76002.71002.74002.452614,717
26 Apr 20222.70002.74002.69002.71002.425717,357
22 Apr 20222.76002.79002.71002.74002.452630,517
21 Apr 20222.75002.76002.75002.76002.47052,669
20 Apr 20222.71002.79002.71002.79002.497352,140
19 Apr 20222.77002.77002.70002.70002.41685,188
14 Apr 20222.78002.79002.76002.76002.470512,504
13 Apr 20222.75002.78002.74002.78002.488471,131
12 Apr 20222.69002.75002.68502.75002.461580,368
11 Apr 20222.72002.72002.67002.71002.425784,691
08 Apr 20222.72002.72002.71002.72002.43474,781
07 Apr 20222.70002.72002.70002.72002.43474,381
06 Apr 20222.70002.71002.68002.70002.416846,458
05 Apr 20222.69002.70002.66002.67002.389946,850
04 Apr 20222.67002.70002.66002.66002.381083,828
01 Apr 20222.67002.69002.67002.67002.389912,285
31 Mar 20222.68002.68502.66002.67002.389952,995
30 Mar 20222.68002.71002.68002.71002.425712,948
29 Mar 20222.68002.68002.68002.68002.39894,385
28 Mar 20222.68002.70002.68002.70002.416864,982
25 Mar 20222.66002.69002.66002.66002.381019,044
24 Mar 20222.66002.66502.66002.66002.38102,705
23 Mar 20222.68002.70002.66002.66002.381092,914
22 Mar 20222.69002.69002.66002.68002.3989149,483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...