Australia markets open in 6 hours 46 minutes

SiteMinder Limited (SDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.47+0.08 (+1.48%)
At close: 04:10PM AEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Feb 20245.245.315.165.275.27558,980
20 Feb 20245.205.295.165.285.28400,345
19 Feb 20245.315.325.165.245.24492,338
16 Feb 20245.305.485.305.335.33494,533
15 Feb 20245.335.395.245.305.30461,287
14 Feb 20245.375.425.325.355.35753,155
13 Feb 20245.455.575.405.455.45869,085
12 Feb 20245.405.545.355.425.42525,633
09 Feb 20245.335.495.305.425.42562,710
08 Feb 20245.225.285.165.275.27489,873
07 Feb 20245.305.355.175.245.24820,988
06 Feb 20245.305.395.275.345.34409,805
05 Feb 20245.375.475.375.395.39419,583
02 Feb 20245.245.445.215.375.37757,370
01 Feb 20245.205.285.015.245.24924,904
31 Jan 20245.395.424.875.275.273,031,932
30 Jan 20245.645.645.435.485.48702,363
29 Jan 20245.485.555.415.545.541,097,578
25 Jan 20245.485.555.405.455.45604,964
24 Jan 20245.565.565.365.435.43392,635
23 Jan 20245.375.505.315.465.46664,276
22 Jan 20245.405.455.325.405.40643,333
19 Jan 20245.425.535.365.395.39410,281
18 Jan 20245.505.595.455.465.46476,728
17 Jan 20245.475.575.435.525.52648,749
16 Jan 20245.405.525.405.475.471,591,952
15 Jan 20245.365.435.355.425.42156,409
12 Jan 20245.375.405.305.365.36594,417
11 Jan 20245.405.475.345.385.381,057,162
10 Jan 20245.405.485.355.375.37557,358
09 Jan 20245.355.425.265.375.37597,577
08 Jan 20245.195.325.145.275.27599,016
05 Jan 20245.105.215.105.205.20272,086
04 Jan 20245.105.245.025.205.20522,788
03 Jan 20245.145.145.045.135.13280,363
02 Jan 20245.095.205.095.155.15180,366
29 Dec 20235.125.245.095.135.13196,545
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...