Australia markets open in 7 hours 36 minutes

SiteMinder Limited (SDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.0800-0.0800 (-2.53%)
At close: 04:10PM AEDT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20223.15003.21003.08003.08003.0800457,336
05 Dec 20223.13003.19003.10003.16003.1600196,690
02 Dec 20223.21003.23003.10003.13003.130051,547
01 Dec 20223.17003.28003.11003.15003.1500365,969
30 Nov 20222.99003.20002.99003.20003.2000460,173
29 Nov 20222.97003.04502.93003.01003.0100103,118
28 Nov 20223.06003.06002.97003.01003.0100159,232
25 Nov 20223.01003.09003.01003.06003.0600102,442
24 Nov 20222.98003.07002.96003.02003.0200144,912
23 Nov 20222.92002.98002.90002.97002.9700148,255
22 Nov 20222.99003.03002.86002.93002.9300262,687
21 Nov 20223.28003.28002.98003.05003.0500250,389
18 Nov 20223.31003.41003.21003.25003.25004,768,656
17 Nov 20223.03003.50003.03003.33003.3300763,775
16 Nov 20223.00003.03002.93003.03003.0300153,348
15 Nov 20222.91003.07002.91003.05003.0500552,017
14 Nov 20222.89003.00002.87002.98002.9800251,936
11 Nov 20222.86002.95002.82002.86002.8600452,018
10 Nov 20222.83002.83002.68002.72002.7200255,969
09 Nov 20222.96002.96002.80002.86002.8600246,300
08 Nov 20222.94002.99002.93002.99002.9900120,523
07 Nov 20222.95002.99002.94002.95002.9500266,435
04 Nov 20223.00003.00002.90002.92002.9200199,488
03 Nov 20222.97003.03002.89002.99002.9900258,703
02 Nov 20223.05003.08002.98503.00003.0000359,814
01 Nov 20223.00003.08003.00003.05003.0500374,201
31 Oct 20223.02003.20003.02003.10003.1000491,661
28 Oct 20223.08003.08002.97003.01003.0100162,592
27 Oct 20223.18003.29002.99003.05003.0500611,372
26 Oct 20223.02003.12002.97003.08003.0800556,134
25 Oct 20222.98003.20002.98003.03003.0300392,472
24 Oct 20223.05003.09002.97003.00003.0000343,028
21 Oct 20222.91003.05002.87003.00003.0000431,318
20 Oct 20223.01003.01002.83002.91002.9100184,145
19 Oct 20222.89003.07502.89003.01003.0100203,936
18 Oct 20223.00003.07002.97003.01003.0100223,794
17 Oct 20222.87003.03002.82003.00003.0000204,858
14 Oct 20223.00003.04002.87002.91002.9100301,117
13 Oct 20223.06003.06002.95002.96002.960081,708
12 Oct 20223.00003.05002.91003.00003.0000195,107
11 Oct 20223.09003.09002.93002.97002.9700189,890
10 Oct 20223.00003.00002.86002.97002.9700354,796
07 Oct 20223.07003.08002.96003.03003.0300276,877
06 Oct 20223.16003.22003.07003.13003.1300554,969
05 Oct 20223.18003.30003.12003.16003.1600712,117
04 Oct 20223.20003.20003.00003.08003.0800148,006
03 Oct 20222.98003.10002.93002.97002.9700236,905
30 Sept 20223.24003.28002.95003.09003.0900686,571
29 Sept 20223.08003.08002.96002.96002.9600366,046
28 Sept 20223.00003.03002.93002.99002.9900273,669
27 Sept 20222.98003.07002.95002.97002.9700263,468
26 Sept 20223.03003.12002.98003.05003.0500175,531
23 Sept 20223.32003.32003.07003.13003.1300437,469
21 Sept 20223.42003.44003.28003.30003.3000267,432
20 Sept 20223.45003.49003.39003.46003.4600282,436
19 Sept 20223.33003.45003.28003.43003.4300628,269
16 Sept 20223.38003.50003.19003.50003.50001,152,130
15 Sept 20223.38003.38003.20003.24003.2400489,473
14 Sept 20223.21003.36003.10003.30003.3000493,777
13 Sept 20223.24003.31003.20003.27003.2700368,784
12 Sept 20223.15003.28003.04003.26003.2600359,563
09 Sept 20223.24003.33002.97003.05003.0500713,986
08 Sept 20222.91003.02002.74003.02003.02001,382,493
07 Sept 20223.10003.10002.99003.00003.0000384,449
06 Sept 20223.17003.29003.11003.14003.1400545,428
05 Sept 20223.31003.39003.13003.18003.1800312,902
02 Sept 20223.50003.50003.32003.39003.3900390,866
01 Sept 20223.67003.70003.47003.50003.5000594,005
31 Aug 20223.38003.45003.34003.45003.45001,196,201
30 Aug 20223.35003.48003.34003.41003.41002,032,702
29 Aug 20223.61003.71003.38003.46003.4600430,765
26 Aug 20223.68003.72003.62003.64003.6400325,472
25 Aug 20223.81003.81003.70003.70003.7000426,630
24 Aug 20223.92004.05003.78003.85003.8500923,704
23 Aug 20223.83004.00003.40003.93003.93001,210,675
22 Aug 20223.98003.98003.86003.95003.9500120,534
19 Aug 20224.13004.15003.98004.03004.0300368,214
18 Aug 20224.10004.15004.04004.15004.1500117,628
17 Aug 20224.19004.19004.05004.15004.1500134,199
16 Aug 20224.21004.32004.15004.24004.2400270,823
15 Aug 20224.01004.32004.01004.25004.2500227,481
12 Aug 20223.95004.16003.88003.98003.9800677,484
11 Aug 20224.29004.35004.05004.15004.1500972,168
10 Aug 20224.24004.46004.08004.29004.2900450,495
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...