Australia markets closed

SiteMinder Limited (SDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.2800-0.0100 (-0.23%)
At close: 03:53PM AEST
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20224.24004.46004.08004.28004.2800339,419
09 Aug 20224.24004.38504.18004.29004.2900352,430
08 Aug 20224.26004.36004.14004.20004.2000342,992
05 Aug 20224.45004.46004.21004.27004.2700320,052
04 Aug 20224.47004.54004.23004.33004.33001,616,134
03 Aug 20224.20004.33004.15004.30004.3000902,924
02 Aug 20224.21004.24004.14004.20004.2000246,914
01 Aug 20224.30004.35004.20004.20004.2000439,680
29 July 20224.26004.35004.15004.24004.24002,160,374
28 July 20224.00004.26003.97004.20004.2000463,323
27 July 20223.83003.93003.76003.92003.9200345,026
26 July 20223.74004.06003.74003.89003.8900392,241
25 July 20223.70003.84003.68003.74003.7400234,188
22 July 20223.67003.79503.67003.74003.7400186,971
21 July 20223.47003.74003.47003.69003.6900340,331
20 July 20223.56003.67003.43003.48003.4800352,185
19 July 20223.50003.62003.41003.48003.4800197,380
18 July 20223.57003.64003.49003.52003.5200150,840
15 July 20223.40003.59503.38003.53003.5300343,036
14 July 20223.39003.64003.36003.57003.5700230,874
13 July 20223.35003.49003.25003.43003.4300260,411
12 July 20223.37003.48003.31003.43003.4300594,837
11 July 20223.57003.57003.31003.35003.3500241,788
08 July 20223.43003.62003.42003.57003.57001,029,491
07 July 20223.30003.42003.17003.40003.4000572,730
06 July 20223.25003.47003.22003.33003.3300388,420
05 July 20223.25003.35003.12003.29003.2900451,720
04 July 20223.31003.42003.20503.27003.2700406,698
01 July 20223.50003.52003.28003.31003.3100459,851
30 June 20223.65003.68003.46003.51003.5100599,372
29 June 20224.02004.08003.71003.74003.7400544,533
28 June 20224.12004.24003.95004.24004.2400387,224
27 June 20224.12004.39004.04004.28004.2800516,879
24 June 20223.87003.94003.72003.93003.9300198,077
23 June 20223.84003.95003.67003.69003.6900521,544
22 June 20224.10004.24003.89003.92003.9200356,197
21 June 20224.16004.19003.89004.14004.1400414,035
20 June 20224.29004.45004.08004.08004.0800260,920
17 June 20224.35004.68504.22004.51004.51007,492,805
16 June 20224.33004.48004.24004.35004.35001,312,570
15 June 20224.35004.43004.23004.26004.26001,265,628
14 June 20224.33004.38004.01004.36004.3600749,414
10 June 20224.49004.49004.40004.44004.4400188,589
09 June 20224.63004.70004.53004.54004.5400509,079
08 June 20224.68004.68004.53004.58004.5800238,544
07 June 20224.72004.72004.52004.57004.5700311,186
06 June 20224.69004.69004.47004.56004.5600346,642
03 June 20224.61004.66004.52004.55004.5500257,989
02 June 20224.75004.75004.51004.60004.6000372,728
01 June 20224.64004.78004.59004.67004.6700592,777
31 May 20224.75004.91004.58004.65004.65007,927,543
30 May 20224.70004.84004.62004.72004.7200478,197
27 May 20224.79004.80004.54004.59004.5900626,812
26 May 20224.75004.88004.67004.76004.7600569,117
25 May 20224.99004.99004.68004.75004.7500613,078
24 May 20224.78004.92004.76004.82004.8200511,956
23 May 20224.99005.05004.77004.95004.9500532,947
20 May 20224.84005.06004.68004.96004.9600834,177
19 May 20224.55004.74004.35004.74004.7400591,371
18 May 20224.95004.95004.74004.78004.7800824,616
17 May 20224.93004.93004.70004.72004.7200569,852
16 May 20224.65004.89004.65004.75004.7500806,190
13 May 20224.62004.62004.45004.50004.5000884,960
12 May 20224.57004.69004.35004.40004.4000562,421
11 May 20224.46004.54004.42004.54004.5400250,035
10 May 20224.70004.70004.43004.51004.5100527,726
09 May 20224.86004.86004.65004.72004.72001,124,803
06 May 20224.76004.95004.75004.88004.8800330,574
05 May 20225.16005.24004.93004.95004.9500492,827
04 May 20225.00005.25004.98005.06005.0600711,834
03 May 20224.74005.14004.70004.99004.99001,058,866
02 May 20224.69004.72004.56004.61004.6100788,231
29 Apr 20224.39004.74004.39004.69004.69001,023,249
28 Apr 20224.31004.39004.21004.32004.3200494,916
27 Apr 20224.34004.40004.21004.40004.40004,900,438
26 Apr 20224.55004.55004.28004.43004.4300437,454
22 Apr 20224.46004.58004.45004.50004.5000331,951
21 Apr 20224.76004.76004.49004.53004.5300537,354
20 Apr 20224.92004.92004.64004.77004.7700684,412
19 Apr 20224.89004.93004.78004.93004.9300495,440
14 Apr 20224.68004.93004.68004.89004.8900169,843
13 Apr 20224.61004.75004.61004.70004.7000218,465
12 Apr 20224.66004.75004.56004.73004.7300217,065
11 Apr 20224.60004.71004.57004.71004.7100253,974
08 Apr 20224.82004.82004.64004.65004.6500234,328
07 Apr 20224.80004.86004.77004.81004.8100315,640
06 Apr 20224.99005.00004.78004.99004.9900459,071
05 Apr 20225.09005.09004.90005.03005.0300416,548
04 Apr 20224.68004.90004.58004.90004.9000863,546
01 Apr 20224.83004.83004.53004.56004.5600263,648
31 Mar 20224.83004.83004.50004.52004.5200195,120
30 Mar 20224.52004.76004.52004.71004.7100708,411
29 Mar 20224.63004.63004.35004.46004.4600317,392
28 Mar 20224.60004.60004.45004.48004.4800296,168
25 Mar 20224.80004.80004.46004.50004.5000463,329
24 Mar 20224.79004.79004.59004.68004.68001,250,302
23 Mar 20225.04005.04004.69004.70004.70001,020,764
22 Mar 20224.77004.82004.64004.67004.6700445,189
21 Mar 20224.75004.83004.61004.61004.6100220,754
18 Mar 20224.70005.09004.57004.80004.80007,015,337
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...