SiteMinder Limited (SDR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.70 | 5.78 | 5.59 | 5.71 | 5.71 | 684,566 |
| 29 Apr 2024 | 5.66 | 5.82 | 5.55 | 5.71 | 5.71 | 820,236 |
| 26 Apr 2024 | 5.55 | 5.57 | 5.49 | 5.57 | 5.57 | 396,421 |
| 24 Apr 2024 | 5.69 | 5.72 | 5.61 | 5.63 | 5.63 | 600,896 |
| 23 Apr 2024 | 5.55 | 5.55 | 5.49 | 5.53 | 5.53 | 416,128 |
| 22 Apr 2024 | 5.50 | 5.54 | 5.42 | 5.49 | 5.49 | 403,424 |
| 19 Apr 2024 | 5.32 | 5.45 | 5.30 | 5.45 | 5.45 | 624,436 |
| 18 Apr 2024 | 5.32 | 5.54 | 5.32 | 5.50 | 5.50 | 656,100 |
| 17 Apr 2024 | 5.36 | 5.38 | 5.30 | 5.33 | 5.33 | 602,809 |
| 16 Apr 2024 | 5.36 | 5.42 | 5.28 | 5.35 | 5.35 | 1,567,691 |
| 15 Apr 2024 | 5.40 | 5.46 | 5.34 | 5.44 | 5.44 | 579,377 |
| 12 Apr 2024 | 5.43 | 5.52 | 5.39 | 5.49 | 5.49 | 248,716 |
| 11 Apr 2024 | 5.41 | 5.51 | 5.37 | 5.48 | 5.48 | 392,011 |
| 10 Apr 2024 | 5.48 | 5.53 | 5.44 | 5.53 | 5.53 | 834,890 |
| 09 Apr 2024 | 5.35 | 5.54 | 5.30 | 5.52 | 5.52 | 752,128 |
| 08 Apr 2024 | 5.38 | 5.42 | 5.29 | 5.35 | 5.35 | 320,226 |
| 05 Apr 2024 | 5.45 | 5.46 | 5.25 | 5.32 | 5.32 | 504,609 |
| 04 Apr 2024 | 5.41 | 5.45 | 5.30 | 5.39 | 5.39 | 510,199 |
| 03 Apr 2024 | 5.58 | 5.58 | 5.34 | 5.39 | 5.39 | 945,890 |
| 02 Apr 2024 | 5.51 | 5.68 | 5.49 | 5.63 | 5.63 | 424,288 |
| 28 Mar 2024 | 5.62 | 5.66 | 5.47 | 5.63 | 5.63 | 1,843,765 |
| 27 Mar 2024 | 5.57 | 5.61 | 5.49 | 5.56 | 5.56 | 297,141 |
| 26 Mar 2024 | 5.52 | 5.61 | 5.50 | 5.57 | 5.57 | 308,800 |
| 25 Mar 2024 | 5.65 | 5.69 | 5.60 | 5.66 | 5.66 | 249,358 |
| 22 Mar 2024 | 5.51 | 5.64 | 5.50 | 5.61 | 5.61 | 325,936 |
| 21 Mar 2024 | 5.52 | 5.59 | 5.49 | 5.54 | 5.54 | 794,011 |
| 20 Mar 2024 | 5.57 | 5.57 | 5.43 | 5.50 | 5.50 | 507,953 |
| 19 Mar 2024 | 5.60 | 5.62 | 5.48 | 5.56 | 5.56 | 367,844 |
| 18 Mar 2024 | 5.66 | 5.66 | 5.45 | 5.58 | 5.58 | 565,233 |
| 15 Mar 2024 | 5.63 | 5.75 | 5.58 | 5.67 | 5.67 | 8,674,708 |
| 14 Mar 2024 | 5.75 | 5.85 | 5.63 | 5.66 | 5.66 | 1,244,204 |
| 13 Mar 2024 | 5.61 | 5.80 | 5.59 | 5.74 | 5.74 | 996,300 |
| 12 Mar 2024 | 5.56 | 5.67 | 5.56 | 5.61 | 5.61 | 1,037,308 |
| 11 Mar 2024 | 5.59 | 5.65 | 5.56 | 5.56 | 5.56 | 822,047 |
| 08 Mar 2024 | 5.63 | 5.65 | 5.57 | 5.57 | 5.57 | 533,201 |
| 07 Mar 2024 | 5.57 | 5.61 | 5.54 | 5.60 | 5.60 | 1,054,196 |
| 06 Mar 2024 | 5.70 | 5.73 | 5.59 | 5.63 | 5.63 | 945,154 |
| 05 Mar 2024 | 5.85 | 5.85 | 5.68 | 5.78 | 5.78 | 1,418,669 |
| 04 Mar 2024 | 5.60 | 5.84 | 5.60 | 5.82 | 5.82 | 1,758,007 |
| 01 Mar 2024 | 5.54 | 5.72 | 5.45 | 5.59 | 5.59 | 1,338,725 |
| 29 Feb 2024 | 5.20 | 5.43 | 5.20 | 5.39 | 5.39 | 5,692,182 |
| 28 Feb 2024 | 5.23 | 5.24 | 4.89 | 5.13 | 5.13 | 959,267 |
| 27 Feb 2024 | 5.22 | 5.39 | 5.16 | 5.22 | 5.22 | 626,239 |
| 26 Feb 2024 | 5.19 | 5.28 | 5.16 | 5.21 | 5.21 | 312,714 |
| 23 Feb 2024 | 5.26 | 5.35 | 5.21 | 5.25 | 5.25 | 414,752 |
| 22 Feb 2024 | 5.21 | 5.28 | 5.16 | 5.23 | 5.23 | 571,793 |
| 21 Feb 2024 | 5.24 | 5.31 | 5.16 | 5.27 | 5.27 | 558,980 |
| 20 Feb 2024 | 5.20 | 5.29 | 5.16 | 5.28 | 5.28 | 400,345 |
| 19 Feb 2024 | 5.31 | 5.32 | 5.16 | 5.24 | 5.24 | 492,338 |
| 16 Feb 2024 | 5.30 | 5.48 | 5.30 | 5.33 | 5.33 | 494,533 |
| 15 Feb 2024 | 5.33 | 5.39 | 5.24 | 5.30 | 5.30 | 461,287 |
| 14 Feb 2024 | 5.37 | 5.42 | 5.32 | 5.35 | 5.35 | 753,155 |
| 13 Feb 2024 | 5.45 | 5.57 | 5.40 | 5.45 | 5.45 | 869,085 |
| 12 Feb 2024 | 5.40 | 5.54 | 5.35 | 5.42 | 5.42 | 525,633 |
| 09 Feb 2024 | 5.33 | 5.49 | 5.30 | 5.42 | 5.42 | 562,710 |
| 08 Feb 2024 | 5.22 | 5.28 | 5.16 | 5.27 | 5.27 | 489,873 |
| 07 Feb 2024 | 5.30 | 5.35 | 5.17 | 5.24 | 5.24 | 820,988 |
| 06 Feb 2024 | 5.30 | 5.39 | 5.27 | 5.34 | 5.34 | 409,805 |
| 05 Feb 2024 | 5.37 | 5.47 | 5.37 | 5.39 | 5.39 | 419,583 |
| 02 Feb 2024 | 5.24 | 5.44 | 5.21 | 5.37 | 5.37 | 757,370 |
| 01 Feb 2024 | 5.20 | 5.28 | 5.01 | 5.24 | 5.24 | 924,904 |
| 31 Jan 2024 | 5.39 | 5.42 | 4.87 | 5.27 | 5.27 | 3,031,932 |
| 30 Jan 2024 | 5.64 | 5.64 | 5.43 | 5.48 | 5.48 | 702,363 |
| 29 Jan 2024 | 5.48 | 5.55 | 5.41 | 5.54 | 5.54 | 1,097,578 |
| 25 Jan 2024 | 5.48 | 5.55 | 5.40 | 5.45 | 5.45 | 604,964 |
| 24 Jan 2024 | 5.56 | 5.56 | 5.36 | 5.43 | 5.43 | 392,635 |
| 23 Jan 2024 | 5.37 | 5.50 | 5.31 | 5.46 | 5.46 | 664,276 |
| 22 Jan 2024 | 5.40 | 5.45 | 5.32 | 5.40 | 5.40 | 643,333 |
| 19 Jan 2024 | 5.42 | 5.53 | 5.36 | 5.39 | 5.39 | 410,281 |
| 18 Jan 2024 | 5.50 | 5.59 | 5.45 | 5.46 | 5.46 | 476,728 |
| 17 Jan 2024 | 5.47 | 5.57 | 5.43 | 5.52 | 5.52 | 648,749 |
| 16 Jan 2024 | 5.40 | 5.52 | 5.40 | 5.47 | 5.47 | 1,591,952 |
| 15 Jan 2024 | 5.36 | 5.43 | 5.35 | 5.42 | 5.42 | 156,409 |
| 12 Jan 2024 | 5.37 | 5.40 | 5.30 | 5.36 | 5.36 | 594,417 |
| 11 Jan 2024 | 5.40 | 5.47 | 5.34 | 5.38 | 5.38 | 1,057,162 |
| 10 Jan 2024 | 5.40 | 5.48 | 5.35 | 5.37 | 5.37 | 557,358 |
| 09 Jan 2024 | 5.35 | 5.42 | 5.26 | 5.37 | 5.37 | 597,577 |
| 08 Jan 2024 | 5.19 | 5.32 | 5.14 | 5.27 | 5.27 | 599,016 |
| 05 Jan 2024 | 5.10 | 5.21 | 5.10 | 5.20 | 5.20 | 272,086 |
| 04 Jan 2024 | 5.10 | 5.24 | 5.02 | 5.20 | 5.20 | 522,788 |
| 03 Jan 2024 | 5.14 | 5.14 | 5.04 | 5.13 | 5.13 | 280,363 |
| 02 Jan 2024 | 5.09 | 5.20 | 5.09 | 5.15 | 5.15 | 180,366 |
| 29 Dec 2023 | 5.12 | 5.24 | 5.09 | 5.13 | 5.13 | 196,545 |
| 28 Dec 2023 | 5.12 | 5.13 | 5.08 | 5.11 | 5.11 | 86,889 |
| 27 Dec 2023 | 5.13 | 5.16 | 5.04 | 5.12 | 5.12 | 159,926 |
| 22 Dec 2023 | 5.19 | 5.22 | 5.07 | 5.12 | 5.12 | 1,336,303 |
| 21 Dec 2023 | 5.08 | 5.17 | 5.05 | 5.15 | 5.15 | 691,733 |
| 20 Dec 2023 | 5.14 | 5.14 | 5.01 | 5.10 | 5.10 | 540,357 |
| 19 Dec 2023 | 5.03 | 5.14 | 4.85 | 5.13 | 5.13 | 776,502 |
| 18 Dec 2023 | 5.02 | 5.12 | 4.94 | 5.03 | 5.03 | 400,221 |
| 15 Dec 2023 | 5.29 | 5.30 | 5.06 | 5.11 | 5.11 | 1,478,814 |
| 14 Dec 2023 | 4.94 | 5.24 | 4.94 | 5.18 | 5.18 | 904,679 |
| 13 Dec 2023 | 5.01 | 5.05 | 4.87 | 4.93 | 4.93 | 562,679 |
| 12 Dec 2023 | 5.00 | 5.00 | 4.83 | 4.98 | 4.98 | 495,296 |
| 11 Dec 2023 | 4.94 | 5.01 | 4.90 | 4.93 | 4.93 | 339,578 |
| 08 Dec 2023 | 4.95 | 4.97 | 4.82 | 4.97 | 4.97 | 564,860 |
| 07 Dec 2023 | 4.96 | 5.04 | 4.91 | 4.98 | 4.98 | 537,297 |
| 06 Dec 2023 | 4.89 | 5.12 | 4.78 | 5.04 | 5.04 | 951,199 |
| 05 Dec 2023 | 4.85 | 5.02 | 4.72 | 4.94 | 4.94 | 992,291 |
| 04 Dec 2023 | 4.99 | 5.05 | 4.87 | 4.90 | 4.90 | 364,881 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.