Mail

SNC.AX - Sandon Capital Investments Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.6350	0.6400	0.6250	0.6250	0.6250	31,836
01 June 2023	0.6400	0.6400	0.6250	0.6250	0.6250	87,864
31 May 2023	0.6450	0.6450	0.6400	0.6400	0.6400	236
30 May 2023	0.6450	0.6450	0.6450	0.6450	0.6450	19,923
29 May 2023	-	-	-	-	-	-
26 May 2023	0.6500	0.6500	0.6300	0.6350	0.6350	22,047
25 May 2023	-	-	-	-	-	-
24 May 2023	-	-	-	-	-	-
23 May 2023	0.6450	0.6450	0.6400	0.6450	0.6450	28,397
22 May 2023	0.6600	0.6600	0.6300	0.6350	0.6350	95,455
19 May 2023	0.6600	0.6600	0.6600	0.6600	0.6600	43,802
18 May 2023	-	-	-	-	-	-
17 May 2023	0.6650	0.6650	0.6500	0.6500	0.6500	11,650
16 May 2023	0.6500	0.6750	0.6400	0.6650	0.6650	103,875
16 May 2023	0.0275 Dividend
15 May 2023	0.7000	0.7350	0.6950	0.7000	0.6725	278,062
12 May 2023	0.7100	0.7100	0.7000	0.7000	0.6725	82,419
11 May 2023	0.7000	0.7100	0.7000	0.7100	0.6821	75,513
10 May 2023	0.7000	0.7100	0.7000	0.7000	0.6725	220,206
09 May 2023	0.7100	0.7300	0.6900	0.7000	0.6725	273,010
08 May 2023	0.7000	0.7100	0.7000	0.7100	0.6821	138,510
05 May 2023	0.6950	0.7100	0.6950	0.7000	0.6725	63,997
04 May 2023	0.7100	0.7100	0.6800	0.7000	0.6725	49,019
03 May 2023	0.7000	0.7150	0.7000	0.7150	0.6869	26,170
02 May 2023	0.6900	0.7100	0.6800	0.7000	0.6725	50,029
01 May 2023	0.7000	0.7000	0.6950	0.6950	0.6677	58,113
28 Apr 2023	0.6850	0.7000	0.6850	0.7000	0.6725	53,234
27 Apr 2023	0.6750	0.6900	0.6700	0.6900	0.6629	88,229
26 Apr 2023	0.6750	0.6800	0.6600	0.6700	0.6437	55,408
24 Apr 2023	0.6750	0.6800	0.6750	0.6800	0.6533	26,000
21 Apr 2023	0.6800	0.6800	0.6750	0.6750	0.6485	21,480
20 Apr 2023	0.6650	0.6800	0.6600	0.6650	0.6389	34,475
19 Apr 2023	0.6700	0.6700	0.6600	0.6650	0.6389	81,149
18 Apr 2023	0.6650	0.6800	0.6600	0.6700	0.6437	134,756
17 Apr 2023	0.6700	0.6700	0.6600	0.6650	0.6389	136,694
14 Apr 2023	0.6500	0.6700	0.6500	0.6700	0.6437	110,295
13 Apr 2023	0.6500	0.6600	0.6500	0.6500	0.6245	86,857
12 Apr 2023	0.6550	0.6550	0.6300	0.6400	0.6149	153,673
11 Apr 2023	0.6550	0.6550	0.6450	0.6450	0.6197	33,865
06 Apr 2023	0.6600	0.6600	0.6450	0.6450	0.6197	64,825
05 Apr 2023	0.6600	0.6600	0.6600	0.6600	0.6341	26,152
04 Apr 2023	0.6750	0.6800	0.6600	0.6600	0.6341	69,651
03 Apr 2023	0.6700	0.6850	0.6700	0.6800	0.6533	114,752
31 Mar 2023	0.6400	0.6550	0.6400	0.6550	0.6293	103,580
30 Mar 2023	0.6400	0.6450	0.6400	0.6450	0.6197	2,679
29 Mar 2023	0.6400	0.6400	0.6400	0.6400	0.6149	31,874
28 Mar 2023	0.6400	0.6400	0.6250	0.6300	0.6053	42,245
27 Mar 2023	0.6450	0.6450	0.6350	0.6350	0.6101	7,065
24 Mar 2023	0.6400	0.6400	0.6350	0.6400	0.6149	12,301
23 Mar 2023	0.6300	0.6400	0.6100	0.6400	0.6149	91,310
22 Mar 2023	0.6300	0.6500	0.6300	0.6500	0.6245	126,131
21 Mar 2023	0.6500	0.6500	0.6300	0.6300	0.6053	98,049
20 Mar 2023	0.6500	0.6500	0.6350	0.6350	0.6101	115,216
17 Mar 2023	0.6500	0.6500	0.6500	0.6500	0.6245	15,744
16 Mar 2023	0.6400	0.6500	0.6350	0.6500	0.6245	41,064
15 Mar 2023	0.6550	0.6550	0.6550	0.6550	0.6293	6,183
14 Mar 2023	0.6550	0.6550	0.6350	0.6350	0.6101	16,367
13 Mar 2023	0.6600	0.6600	0.6550	0.6600	0.6341	5,004
10 Mar 2023	0.6700	0.6700	0.6450	0.6600	0.6341	3,413
09 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6437	2
08 Mar 2023	0.6300	0.6700	0.6300	0.6700	0.6437	111,193
07 Mar 2023	0.6400	0.6400	0.6400	0.6400	0.6149	3,036
06 Mar 2023	0.6400	0.6450	0.6300	0.6350	0.6101	122,872
03 Mar 2023	0.6400	0.6500	0.6300	0.6400	0.6149	156,521
02 Mar 2023	0.6450	0.6450	0.6400	0.6400	0.6149	46,721
01 Mar 2023	0.6500	0.6500	0.6450	0.6450	0.6197	5,117
28 Feb 2023	0.6500	0.6500	0.6500	0.6500	0.6245	30,862
27 Feb 2023	0.6550	0.6550	0.6450	0.6500	0.6245	41,339
24 Feb 2023	0.6500	0.6550	0.6400	0.6550	0.6293	21,623
23 Feb 2023	0.6500	0.6500	0.6350	0.6350	0.6101	2,842
22 Feb 2023	0.6450	0.6450	0.6400	0.6400	0.6149	35,239
21 Feb 2023	0.6500	0.6500	0.6500	0.6500	0.6245	14,974
20 Feb 2023	0.6600	0.6600	0.6400	0.6400	0.6149	122,256
17 Feb 2023	0.6500	0.6500	0.6450	0.6450	0.6197	37,667
16 Feb 2023	0.6550	0.6550	0.6450	0.6550	0.6293	77,710
15 Feb 2023	0.6550	0.6550	0.6500	0.6500	0.6245	12,122
14 Feb 2023	0.6650	0.6650	0.6500	0.6500	0.6245	49,561
13 Feb 2023	0.6650	0.6650	0.6650	0.6650	0.6389	10,190
10 Feb 2023	0.6700	0.6700	0.6700	0.6700	0.6437	5,000
09 Feb 2023	0.6550	0.6550	0.6550	0.6550	0.6293	318
08 Feb 2023	-	-	-	-	-	-
07 Feb 2023	0.6700	0.6700	0.6600	0.6700	0.6437	21,887
06 Feb 2023	0.6750	0.6750	0.6700	0.6700	0.6437	53,400
03 Feb 2023	0.6600	0.6750	0.6500	0.6750	0.6485	150,086
02 Feb 2023	0.6600	0.6750	0.6600	0.6750	0.6485	13,513
01 Feb 2023	0.6600	0.6650	0.6600	0.6600	0.6341	36,148
31 Jan 2023	0.6450	0.6500	0.6400	0.6400	0.6149	55,406
30 Jan 2023	0.6500	0.6500	0.6400	0.6400	0.6149	68,762
27 Jan 2023	0.6700	0.6700	0.6450	0.6500	0.6245	79,406
25 Jan 2023	0.6600	0.6750	0.6600	0.6750	0.6485	23,463
24 Jan 2023	0.6500	0.6800	0.6500	0.6800	0.6533	54,209
23 Jan 2023	0.6450	0.6500	0.6400	0.6500	0.6245	52,999
20 Jan 2023	0.6600	0.6600	0.6450	0.6500	0.6245	40,530
19 Jan 2023	0.6750	0.6750	0.6500	0.6500	0.6245	14,985
18 Jan 2023	0.6500	0.6700	0.6500	0.6700	0.6437	17,123
17 Jan 2023	0.6600	0.6650	0.6550	0.6650	0.6389	11,677
16 Jan 2023	0.6500	0.6500	0.6500	0.6500	0.6245	1,028
13 Jan 2023	0.6600	0.6600	0.6500	0.6500	0.6245	41,269
12 Jan 2023	0.6400	0.6650	0.6350	0.6500	0.6245	79,047
11 Jan 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...