Site Group International Limited (SIT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0030

+0.0010

(+50.00%)

At close: 03:54PM AEST

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
15 Apr 2024	0.0025	0.0025	0.0020	0.0020	0.0020	13,999
12 Apr 2024	0.0020	0.0030	0.0020	0.0030	0.0030	4,518,500
11 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
10 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
09 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	400,000
04 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
03 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	660,000
02 Apr 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
28 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
27 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	429,000
26 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	26,398
25 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	20,000
22 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	17,361
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Mar 2024	0.0030	0.0030	0.0020	0.0020	0.0020	900,000
18 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	860,000
15 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	800,000
14 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	502,614
13 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,800,000
11 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	197,000
05 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	776,315
29 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
27 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	914,000
26 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
23 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	814,000
22 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	186,525
21 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,000,000
20 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	750,000
16 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Feb 2024	0.0025	0.0025	0.0020	0.0020	0.0020	11,160,001
14 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
09 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Feb 2024	0.0025	0.0030	0.0025	0.0030	0.0030	864,834
07 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	750,000
06 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	74,676
05 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,200,000
02 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
01 Feb 2024	0.0020	0.0030	0.0020	0.0030	0.0030	2,387,529
31 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,051,262
25 Jan 2024	0.0030	0.0030	0.0025	0.0025	0.0025	5,966,666
24 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,035,914
23 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
22 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
19 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
18 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
17 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
16 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
15 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
12 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
11 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
10 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
09 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
08 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
05 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
04 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
03 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
02 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
29 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
28 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	670,000
27 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	167,000
22 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 Dec 2023	0.0030	0.0030	0.0020	0.0030	0.0030	3,133,636
20 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	500,000
19 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	3,078,350
18 Dec 2023	0.0020	0.0025	0.0020	0.0025	0.0025	1,009,828
15 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	655,555
14 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,000,000
27 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
24 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,277,447
23 Nov 2023	0.0030	0.0035	0.0030	0.0030	0.0030	14,565,841
22 Nov 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
21 Nov 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6407-0.0038(-0.59%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.38-0.03(-0.04%)

GOLD2,406.70+23.70(+0.99%)

Bitcoin AUD97,881.64-1,380.48(-1.39%)

Site Group International Limited (SIT.AX)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6407
-0.0038(-0.59%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.38
-0.03(-0.04%)

GOLD
2,406.70
+23.70(+0.99%)

Bitcoin AUD
97,881.64
-1,380.48(-1.39%)