Australia markets close in 3 hours 4 minutes

Sunland Group Limited (SDG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3450+0.0050 (+0.21%)
As of 12:47PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 June 20212.35002.35002.33502.34502.3450128,666
22 June 20212.40002.40002.33002.34002.3400287,457
21 June 20212.46002.46002.38002.38002.3800115,399
18 June 20212.43002.43002.43002.43002.430056,100
17 June 20212.47002.47002.44002.47002.4700449,187
16 June 20212.47002.47002.42002.47002.4700106,934
15 June 20212.48002.48002.41002.41002.410012,560
11 June 20212.43002.48002.38002.48002.480027,966
10 June 20212.44002.44002.42002.43002.43008,831
09 June 20212.45002.45502.43002.43002.430019,096
08 June 20212.44002.45002.43002.43002.43002,828
07 June 20212.43002.46002.42002.46002.460031,409
04 June 20212.42002.44002.42002.42002.42002,425
03 June 20212.44002.44002.42002.42002.42006,980
02 June 20212.43002.44002.42002.44002.440020,339
01 June 20212.44002.44002.42002.42002.42002,696
31 May 20212.43002.44002.43002.44002.440035,672
28 May 20212.40002.43002.40002.40002.40004,776
27 May 20212.44002.44002.40002.40002.400059,627
26 May 20212.42002.44002.42002.44002.44007,253
25 May 20212.40002.41002.39502.40002.4000439,799
24 May 20212.40002.41002.39002.39502.3950208,033
21 May 20212.38002.40002.38002.40002.400010,243
20 May 20212.39002.39002.38002.38002.380026,763
19 May 20212.41002.41002.39002.39002.390011,865
18 May 20212.39002.41002.39002.39002.390078,318
17 May 20212.39002.42002.39002.39002.39004,806
14 May 20212.37502.40002.37502.40002.400050,198
13 May 20212.36002.39002.36002.38002.380099,543
12 May 20212.39002.39002.39002.39002.39001,695
11 May 20212.39002.42002.39002.41002.410028,093
10 May 20212.38002.40002.37002.40002.400023,051
07 May 20212.38002.38502.38002.38002.380012,558
06 May 20212.40002.40002.38002.39002.390011,604
05 May 20212.37002.40002.37002.39002.390047,966
04 May 20212.37002.39002.37002.38002.380048,084
03 May 20212.36002.38002.36002.36002.36001,674
30 Apr 20212.39002.39002.36002.36002.360054,928
29 Apr 20212.37002.39002.37002.39002.390012,116
28 Apr 20212.36002.39002.35002.36002.3600128,073
27 Apr 20212.36002.36002.36002.36002.360052,795
26 Apr 20212.35002.39002.35002.36002.360022,103
23 Apr 20212.35002.37002.35002.35002.350018,744
22 Apr 20212.35002.35002.34002.34002.3400128
21 Apr 20212.37002.38002.34002.38002.380086,478
20 Apr 20212.37002.40002.37002.37002.370012,110
19 Apr 20212.40002.45002.36002.37002.370027,629
16 Apr 20212.42002.42002.36002.36002.360013,159
15 Apr 20212.41002.45002.40002.40002.400021,319
14 Apr 20212.40002.42002.40002.42002.42002,387
13 Apr 20212.39002.41002.39002.40002.40009,154
12 Apr 20212.37002.40002.36002.36002.360020,082
09 Apr 20212.35002.40002.34002.40002.4000131,945
08 Apr 20212.35002.35002.34002.34002.3400644,483
07 Apr 20212.35002.38002.31002.34002.3400192,779
06 Apr 20212.34002.37002.32002.35002.350018,255
01 Apr 20212.32002.33002.30002.33002.3300118,450
31 Mar 20212.32002.35002.30002.35002.350027,122
30 Mar 20212.28002.31002.28002.28002.28004,245
29 Mar 20212.27002.28002.27002.28002.28006,296
26 Mar 20212.38002.38002.27002.28002.28005,394
25 Mar 20212.35002.35002.30002.30002.300086,118
24 Mar 20212.35002.35002.35002.35002.350060
23 Mar 20212.38002.39002.36002.38002.380017,176
22 Mar 20212.35002.38002.33502.38002.38004,301
19 Mar 20212.34002.40002.34002.34002.340022,574
18 Mar 20212.25002.36002.23002.36002.360036,844
17 Mar 20212.21002.21002.21002.21002.21001,475
16 Mar 20212.21002.28002.21002.21002.210012,892
15 Mar 20212.25002.25002.20002.20002.200036,138
12 Mar 20212.25002.29002.25002.29002.29002,332
11 Mar 20212.22002.29002.22002.25002.250032,420
10 Mar 20212.24002.25002.19002.25002.250027,610
09 Mar 20212.22002.22002.20002.20002.20003,329
08 Mar 20212.16002.21002.16002.20002.200037,205
05 Mar 20212.17002.24002.17002.21002.210076,370
04 Mar 20212.25002.25002.16002.16002.160071,836
03 Mar 20212.30002.30002.25002.25002.250013,215
02 Mar 20212.44002.44002.31002.31002.310089,473
02 Mar 20210.22 Dividend
01 Mar 20212.63002.70002.62002.68002.4600217,921
26 Feb 20212.62002.62002.55002.60002.3866113,453
25 Feb 20212.53002.65002.53002.60002.3866152,036
24 Feb 20212.46002.47002.46002.47002.26724,558
23 Feb 20212.43002.46002.42002.46002.25819,412
22 Feb 20212.44002.46002.44002.45002.248919,486
19 Feb 20212.47002.47002.43002.43002.230529,070
18 Feb 20212.42002.50002.32002.50002.2948160,882
17 Feb 20212.42002.43002.40002.42002.221324,069
16 Feb 20212.41002.41002.39002.39002.193814,668
15 Feb 20212.40002.41002.40002.40002.20301,519
12 Feb 20212.42002.43002.40002.40002.203052,096
11 Feb 20212.44002.44002.42002.42002.221358,618
10 Feb 20212.43002.43002.43002.43002.2305-
09 Feb 20212.43002.45002.43002.43002.230513,880
08 Feb 20212.52002.52002.43002.43002.230524,858
05 Feb 20212.45002.49002.45002.49002.28563,547
04 Feb 20212.44002.44002.44002.44002.239720,500
03 Feb 20212.45002.45002.44002.45002.248914,755
02 Feb 20212.42002.44002.41002.43002.2305392,415
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...