Australia markets close in 4 hours 59 minutes

SiteMinder Limited (SDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.07+0.01 (+0.30%)
As of 10:52AM AEST. Market open.
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 20245.085.095.055.075.0734,656
15 July 20245.095.145.055.055.05367,144
12 July 20245.025.054.965.035.03713,555
11 July 20245.065.064.914.994.99988,043
10 July 20245.105.194.975.035.031,313,594
09 July 20245.255.335.165.165.16543,875
08 July 20245.315.325.155.245.24431,932
05 July 20245.215.365.165.305.30420,620
04 July 20245.285.295.175.205.20339,505
03 July 20245.105.245.105.205.20367,451
02 July 20245.105.155.055.105.10350,085
01 July 20245.055.195.045.095.09348,880
28 June 20245.215.215.065.095.09476,082
27 June 20245.015.124.965.105.10708,823
26 June 20245.115.135.055.115.11605,053
25 June 20245.205.205.125.155.15353,243
24 June 20245.155.185.075.165.16372,522
21 June 20245.025.155.025.135.131,159,845
20 June 20245.025.084.995.025.02980,774
19 June 20245.005.054.905.055.05957,126
18 June 20244.975.054.864.994.99823,470
17 June 20244.804.884.754.874.871,364,629
14 June 20244.874.954.794.874.87953,623
13 June 20244.884.904.814.874.87675,817
12 June 20244.804.854.754.794.79406,004
11 June 20244.965.044.754.804.80907,598
07 June 20244.764.844.694.744.74427,496
06 June 20244.714.744.674.734.73422,688
05 June 20244.824.874.624.654.65852,339
04 June 20245.005.004.804.824.82407,626
03 June 20245.185.194.974.984.98533,152
31 May 20245.165.215.115.195.19584,707
30 May 20245.075.165.065.115.11785,168
29 May 20245.035.185.005.135.13519,273
28 May 20245.355.355.115.135.13366,290
27 May 20245.385.405.315.335.33201,845
24 May 20245.385.445.245.335.33712,681
23 May 20245.365.535.365.475.47483,732
22 May 20245.415.435.345.395.39486,228
21 May 20245.325.445.285.425.42466,110
20 May 20245.345.435.265.315.31334,329
17 May 20245.425.455.345.355.35349,420
16 May 20245.505.545.465.495.49371,271
15 May 20245.475.485.345.415.41512,305
14 May 20245.355.485.295.445.44684,367
13 May 20245.395.445.235.315.31681,134
10 May 20245.545.545.385.435.43483,540
09 May 20245.695.715.505.515.51574,559
08 May 20245.705.705.605.635.63408,793
07 May 20245.705.745.655.685.68799,801
06 May 20245.735.785.565.605.60909,246
03 May 20245.605.735.575.685.68665,061
02 May 20245.615.645.445.575.57438,372
01 May 20245.605.635.465.615.61495,774
30 Apr 20245.705.785.595.715.71684,566
29 Apr 20245.665.825.555.715.71820,236
26 Apr 20245.555.575.495.575.57396,421
24 Apr 20245.695.725.615.635.63600,896
23 Apr 20245.555.555.495.535.53416,128
22 Apr 20245.505.545.425.495.49403,424
19 Apr 20245.325.455.305.455.45624,436
18 Apr 20245.325.545.325.505.50656,100
17 Apr 20245.365.385.305.335.33602,809
16 Apr 20245.365.425.285.355.351,567,691
15 Apr 20245.405.465.345.445.44579,377
12 Apr 20245.435.525.395.495.49248,716
11 Apr 20245.415.515.375.485.48392,011
10 Apr 20245.485.535.445.535.53834,890
09 Apr 20245.355.545.305.525.52752,128
08 Apr 20245.385.425.295.355.35320,226
05 Apr 20245.455.465.255.325.32504,609
04 Apr 20245.415.455.305.395.39510,199
03 Apr 20245.585.585.345.395.39945,890
02 Apr 20245.515.685.495.635.63424,288
28 Mar 20245.625.665.475.635.631,843,765
27 Mar 20245.575.615.495.565.56297,141
26 Mar 20245.525.615.505.575.57308,800
25 Mar 20245.655.695.605.665.66249,358
22 Mar 20245.515.645.505.615.61325,936
21 Mar 20245.525.595.495.545.54794,011
20 Mar 20245.575.575.435.505.50507,953
19 Mar 20245.605.625.485.565.56367,844
18 Mar 20245.665.665.455.585.58565,233
15 Mar 20245.635.755.585.675.678,674,708
14 Mar 20245.755.855.635.665.661,244,204
13 Mar 20245.615.805.595.745.74996,300
12 Mar 20245.565.675.565.615.611,037,308
11 Mar 20245.595.655.565.565.56822,047
08 Mar 20245.635.655.575.575.57533,201
07 Mar 20245.575.615.545.605.601,054,196
06 Mar 20245.705.735.595.635.63945,154
05 Mar 20245.855.855.685.785.781,418,669
04 Mar 20245.605.845.605.825.821,758,007
01 Mar 20245.545.725.455.595.591,338,725
29 Feb 20245.205.435.205.395.395,692,182
28 Feb 20245.235.244.895.135.13959,267
27 Feb 20245.225.395.165.225.22626,239
26 Feb 20245.195.285.165.215.21312,714
23 Feb 20245.265.355.215.255.25414,752
22 Feb 20245.215.285.165.235.23571,793
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...