Australia markets close in 4 hours 2 minutes

Sandon Capital Investments Limited (SNC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7500+0.0050 (+0.67%)
As of 11:05AM AEST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20220.75000.75000.75000.75000.750014,054
08 Aug 20220.75000.75000.74000.74500.745046,403
05 Aug 20220.75500.75500.75500.75500.75508,000
04 Aug 20220.77500.77500.74500.75000.750023,725
03 Aug 20220.75000.75500.74000.74000.740023,120
02 Aug 20220.74000.75000.74000.75000.750013,997
01 Aug 20220.74000.75000.74000.74000.740035,517
29 July 20220.75000.78500.73500.74000.740069,392
28 July 20220.74500.76000.74500.76000.760014,987
27 July 20220.72500.74500.71500.72000.720050,668
26 July 20220.73000.73000.72000.73000.7300138,469
25 July 20220.74000.74000.72000.74000.740052,987
22 July 20220.74000.74500.72500.74500.745086,732
21 July 20220.72000.74000.72000.74000.7400101,404
20 July 20220.71000.72500.71000.72000.7200110,288
19 July 20220.71500.72000.70500.70500.705058,651
18 July 20220.71000.71000.71000.71000.71001,408
15 July 20220.73000.73000.70500.70500.7050137,341
14 July 20220.73500.73500.73000.73000.730045,622
13 July 20220.72750.73000.72500.72750.727568,527
12 July 20220.73000.73000.72500.73000.730021,466
11 July 20220.73000.73000.73000.73000.73001,949
08 July 20220.72000.74000.72000.73000.730092,272
07 July 20220.72000.72000.71000.72000.720099,270
06 July 20220.71000.72000.71000.72000.720030,922
05 July 20220.70500.71000.70500.70500.705053,865
04 July 20220.72000.72000.72000.72000.720031,036
01 July 20220.70000.70000.70000.70000.70001,429
30 June 20220.69000.69500.68500.69500.6950128,557
29 June 20220.70000.70000.69000.69000.690069,384
28 June 20220.71500.71500.70000.70000.700072,290
27 June 20220.70000.72500.69000.72000.7200234,892
24 June 20220.70000.70500.68500.70500.7050162,178
23 June 20220.70500.70500.69000.70000.7000197,165
22 June 20220.71000.71000.70000.70000.700084,585
21 June 20220.71000.72000.70000.70000.7000257,743
20 June 20220.72500.72500.70750.71000.7100204,979
17 June 20220.69500.70500.69500.70500.705078,201
16 June 20220.73500.73500.69000.69000.6900124,328
15 June 20220.71500.73500.71000.71500.715054,746
14 June 20220.73500.73500.70500.72000.7200138,609
10 June 20220.75500.76500.74000.75500.7550151,548
09 June 20220.79000.79500.74000.75000.7500255,981
08 June 20220.79000.79000.79000.79000.790014,035
07 June 20220.80000.80000.79000.79000.790083,490
06 June 20220.81000.81000.78500.80000.8000110,193
03 June 20220.82000.82000.78500.81500.8150264,738
02 June 20220.83500.83500.81500.82000.820032,892
01 June 20220.83000.83500.83000.83500.835085,613
31 May 20220.83500.84000.83500.84000.840057,708
30 May 20220.83000.84000.82500.83500.835033,599
27 May 20220.84000.84000.82000.82000.820024,426
26 May 20220.83000.83500.82000.82000.820042,812
25 May 20220.83500.83500.82500.83000.8300107,756
24 May 20220.86000.86000.83000.83500.835097,100
23 May 20220.84000.84000.83000.83000.830013,146
20 May 20220.82500.85500.82000.84500.845090,452
19 May 20220.83000.85000.82500.84000.840096,367
18 May 20220.85000.87500.83500.86000.8600247,940
17 May 20220.86250.88000.86250.88000.880050,000
16 May 20220.88500.88500.85750.88000.880019,562
16 May 20220.0275 Dividend
13 May 20220.88500.89000.88500.89000.862559,560
12 May 20220.88000.88000.86500.86500.8383147,887
11 May 20220.90000.92000.87500.90000.872266,893
10 May 20220.89000.93000.87000.93000.9013148,058
09 May 20220.89000.93000.87500.89000.8625122,298
06 May 20220.90500.90500.89000.90500.877070,158
05 May 20220.91000.91500.90500.91000.881928,611
04 May 20220.91000.92000.91000.91000.881953,467
03 May 20220.90500.92000.90500.91500.886740,915
02 May 20220.91000.91500.90750.91000.881927,830
29 Apr 20220.91000.91500.91000.91000.881997,895
28 Apr 20220.90500.91000.90500.91000.881926,292
27 Apr 20220.90000.90000.90000.90000.872281,111
26 Apr 20220.90000.94500.88000.91000.8819212,120
22 Apr 20220.92500.92500.91000.91000.881947,342
21 Apr 20220.91000.92500.91000.92500.896434,036
20 Apr 20220.91000.92500.91000.91000.881920,101
19 Apr 20220.92750.93000.90500.91000.8819113,814
14 Apr 20220.92500.92750.92500.92750.898836,138
13 Apr 20220.92750.94000.92000.92750.898895,132
12 Apr 20220.92500.93000.92500.93000.901379,302
11 Apr 20220.94000.95000.91500.91500.886759,925
08 Apr 20220.92500.92500.92000.92500.89649,768
07 Apr 20220.91000.92500.91000.92500.896429,869
06 Apr 20220.92000.92000.89500.92000.8916184,580
05 Apr 20220.92500.92500.92500.92500.896414,957
04 Apr 20220.91000.92500.91000.92500.896445,515
01 Apr 20220.90500.91000.90500.91000.881936,342
31 Mar 20220.91000.91000.90500.90500.877016,926
30 Mar 20220.88000.91500.88000.90000.872238,284
29 Mar 20220.87000.88500.87000.88000.852844,134
28 Mar 20220.87000.88500.87000.88000.852847,653
25 Mar 20220.87500.88000.87000.87000.843182,302
24 Mar 20220.88000.88000.84500.86500.8383781,511
23 Mar 20220.88000.88500.87000.88500.8577147,220
22 Mar 20220.88500.88500.88000.88000.852860,522
21 Mar 20220.88000.89000.88000.89000.862525,624
18 Mar 20220.87500.89000.87500.88000.852867,812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...