Australia markets closed

Sunland Group Limited (SDG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.4300-0.0500 (-2.02%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20212.48002.48002.40002.43002.4300240,584
21 Sept 20212.44002.48002.36002.48002.480084,177
20 Sept 20212.56002.56002.41002.47002.4700172,632
17 Sept 20212.53002.56002.48002.49002.490086,193
16 Sept 20212.56002.58002.49002.49002.490097,764
15 Sept 20212.55002.59002.54002.56002.560061,736
14 Sept 20212.57002.59002.44002.55002.5500210,983
14 Sept 20210.16 Dividend
13 Sept 20212.80002.87002.80002.83002.6700282,653
10 Sept 20212.85002.85002.77002.78002.6228178,445
09 Sept 20212.88002.90002.82002.83002.6700221,466
08 Sept 20212.93002.93002.84002.88002.7172162,476
07 Sept 20212.89002.93002.88002.91002.7455129,479
06 Sept 20212.83002.93002.83002.88002.717288,027
03 Sept 20212.89002.89002.81002.83002.670064,638
02 Sept 20212.85002.87002.76002.84002.6794102,050
01 Sept 20212.82002.85002.76002.85002.6889104,484
31 Aug 20212.80002.80502.75002.77002.613439,602
30 Aug 20212.75002.82002.72002.80002.641785,125
27 Aug 20212.75002.75002.71002.75002.5945135,061
26 Aug 20212.70002.72002.70002.70002.5473418,071
25 Aug 20212.78002.78002.64002.70002.5473103,439
24 Aug 20212.73002.75002.66002.75002.594521,166
23 Aug 20212.70002.80002.66002.75002.594576,135
20 Aug 20212.65002.65502.64502.65002.500236,448
19 Aug 20212.68002.68002.68002.68002.52851,838
18 Aug 20212.60002.68002.60002.68002.528528,688
17 Aug 20212.63002.65002.61002.62002.471920,349
16 Aug 20212.68002.68002.65002.65002.50022,963
13 Aug 20212.65002.69002.65002.68002.52858,321
12 Aug 20212.65002.70002.65002.70002.54732,544
11 Aug 20212.67002.67002.61002.66002.509626,947
10 Aug 20212.67002.67002.62002.62002.471919,710
09 Aug 20212.59002.62002.58002.62002.471972,664
06 Aug 20212.55002.58002.55002.58002.434134,343
05 Aug 20212.58002.60002.55002.55002.405835,383
04 Aug 20212.57002.59002.54002.58002.434134,000
03 Aug 20212.56002.59002.54002.54002.396413,698
02 Aug 20212.58002.65002.58002.65002.50028,221
30 July 20212.70002.70002.59002.59002.44369,923
29 July 20212.61002.70002.60002.70002.547341,698
28 July 20212.60002.64002.53002.57002.424742,665
27 July 20212.56002.60002.56002.57002.424716,541
26 July 20212.52002.56002.51002.56002.415335,986
23 July 20212.53002.56002.50002.50002.358768,802
22 July 20212.46002.49002.44002.49002.3492709
21 July 20212.44002.49002.44002.45002.31159,233
20 July 20212.49002.49002.45002.45002.311511,649
19 July 20212.44002.51002.44002.50002.358724,615
16 July 20212.45002.45002.41002.41002.27373,001
15 July 20212.45002.46002.42002.46002.320913,701
14 July 20212.41002.43002.41002.41002.27376,998
13 July 20212.41002.44502.41002.42002.283268,921
12 July 20212.42002.44002.42002.43002.29266,964
09 July 20212.41002.43002.39002.42002.2832182,273
08 July 20212.40002.42002.40002.40002.264348,883
07 July 20212.40002.40002.39002.39002.254934,940
06 July 20212.41002.41002.39002.39002.254969,218
05 July 20212.43002.45002.43002.45002.31153,719
02 July 20212.39002.43002.39002.39002.25491,492
01 July 20212.45002.45002.39002.39002.254959,417
30 June 20212.40002.45002.40002.45002.311510,384
29 June 20212.37002.40002.37002.40002.264322,292
28 June 20212.38002.38002.35002.36002.226621,910
25 June 20212.35002.38002.35002.38002.24544,816
24 June 20212.35002.35002.35002.35002.2171307
23 June 20212.35002.37002.33502.35002.2171177,250
22 June 20212.40002.40002.33002.34002.2077287,457
21 June 20212.46002.46002.38002.38002.2454115,399
18 June 20212.43002.43002.43002.43002.292656,100
17 June 20212.47002.47002.44002.47002.3304449,187
16 June 20212.47002.47002.42002.47002.3304106,934
15 June 20212.48002.48002.41002.41002.273712,560
11 June 20212.43002.48002.38002.48002.339827,966
10 June 20212.44002.44002.42002.43002.29268,831
09 June 20212.45002.45502.43002.43002.292619,096
08 June 20212.44002.45002.43002.43002.29262,828
07 June 20212.43002.46002.42002.46002.320931,409
04 June 20212.42002.44002.42002.42002.28322,425
03 June 20212.44002.44002.42002.42002.28326,980
02 June 20212.43002.44002.42002.44002.302020,339
01 June 20212.44002.44002.42002.42002.28322,696
31 May 20212.43002.44002.43002.44002.302035,672
28 May 20212.40002.43002.40002.40002.26434,776
27 May 20212.44002.44002.40002.40002.264359,627
26 May 20212.42002.44002.42002.44002.30207,253
25 May 20212.40002.41002.39502.40002.2643439,799
24 May 20212.40002.41002.39002.39502.2596208,033
21 May 20212.38002.40002.38002.40002.264310,243
20 May 20212.39002.39002.38002.38002.245426,763
19 May 20212.41002.41002.39002.39002.254911,865
18 May 20212.39002.41002.39002.39002.254978,318
17 May 20212.39002.42002.39002.39002.25494,806
14 May 20212.37502.40002.37502.40002.264350,198
13 May 20212.36002.39002.36002.38002.245499,543
12 May 20212.39002.39002.39002.39002.25491,695
11 May 20212.39002.42002.39002.41002.273728,093
10 May 20212.38002.40002.37002.40002.264323,051
07 May 20212.38002.38502.38002.38002.245412,558
06 May 20212.40002.40002.38002.39002.254911,604
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...