Australia markets close in 5 hours 18 minutes

Sandon Capital Investments Limited (SNC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.68000.0000 (0.00%)
As of 03:05PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.68500.68500.68000.68000.6800112,823
07 Dec 20220.68500.68500.68000.68000.6800112,823
06 Dec 20220.69000.69000.69000.69000.690017,619
05 Dec 20220.69000.69500.69000.69000.69007,964
02 Dec 20220.69000.69000.69000.69000.690029,736
01 Dec 20220.68500.69000.68500.69000.690022,927
30 Nov 20220.69000.69000.69000.69000.690096
29 Nov 20220.69000.69000.69000.69000.690081
28 Nov 20220.70000.70000.70000.70000.7000750
25 Nov 20220.68000.72000.67500.72000.7200147,742
24 Nov 20220.68500.68500.68500.68500.685015,532
23 Nov 20220.68250.68500.68000.68500.685020,461
22 Nov 20220.68500.68500.68000.68000.68008,695
21 Nov 20220.68500.69000.68250.69000.690076,616
18 Nov 20220.68000.68000.68000.68000.68002,143
17 Nov 20220.68000.68000.68000.68000.6800225
16 Nov 20220.68500.69000.68000.69000.690068,255
15 Nov 20220.69000.70500.69000.70500.705045,073
14 Nov 20220.67500.68000.67500.68000.680039,039
11 Nov 20220.67500.68000.65500.67500.6750163,000
10 Nov 20220.66500.67500.66500.66500.665053,620
09 Nov 20220.67000.68000.67000.68000.6800100,000
08 Nov 20220.67000.67000.64500.66500.6650109,728
07 Nov 20220.67500.68000.66000.66000.6600135,381
04 Nov 20220.67000.67000.66500.66500.665060,336
03 Nov 20220.67500.67500.67000.67000.67009,500
02 Nov 20220.68000.68000.67500.68000.680052,756
01 Nov 20220.68000.68250.67750.67750.677535,213
31 Oct 20220.67500.69000.67500.69000.690063,343
28 Oct 20220.66500.67000.66500.67000.670081,979
27 Oct 20220.69000.69000.67000.67000.670011,678
26 Oct 20220.67500.68000.67000.68000.680022,392
25 Oct 20220.68500.68500.67000.68000.680097,547
24 Oct 20220.69500.69500.68000.69500.695083,355
21 Oct 20220.70500.70500.68000.68000.680028,612
21 Oct 20220.0275 Dividend
20 Oct 20220.71500.74000.71000.72500.697597,645
19 Oct 20220.72500.72500.72000.72000.692721,780
18 Oct 20220.72500.73500.71000.71000.6831170,738
17 Oct 20220.74000.74000.70500.72000.6927244,425
14 Oct 20220.75000.75000.72000.74000.7119285,606
13 Oct 20220.74000.74000.74000.74000.71194,500
12 Oct 20220.73500.73500.73000.73000.702360,393
11 Oct 20220.73500.74000.73500.73500.707137,942
10 Oct 20220.74000.76000.74000.76000.731259,656
07 Oct 20220.75000.76000.75000.75000.721643,404
06 Oct 20220.74000.75500.73500.75000.7216124,908
05 Oct 20220.71500.74000.71500.74000.7119148,679
04 Oct 20220.70000.71000.70000.71000.68315,000
03 Oct 20220.72000.72000.69500.69500.668638,791
30 Sept 20220.72000.72000.69500.70000.6734329,996
29 Sept 20220.72000.72000.71000.71000.6831125,216
28 Sept 20220.72000.72000.72000.72000.69276,390
27 Sept 20220.73000.73000.73000.73000.70231,300
26 Sept 20220.73000.73000.71500.73000.702333,583
23 Sept 20220.73500.74000.73500.74000.711910,688
21 Sept 20220.73000.73500.73000.73500.707116,808
20 Sept 20220.73500.73500.72500.72500.697521,459
19 Sept 20220.73000.73500.73000.73000.7023105,360
16 Sept 20220.73000.73500.73000.73000.702347,484
15 Sept 20220.73500.73500.73500.73500.707111,901
14 Sept 20220.73000.73000.72500.73000.702380,120
13 Sept 20220.73500.74000.73000.74000.7119119,943
12 Sept 20220.76000.76000.73750.74000.711992,204
09 Sept 20220.77000.77000.75500.75500.726414,014
08 Sept 20220.74500.77000.72500.73500.7071183,606
07 Sept 20220.75000.75000.75000.75000.721646,116
06 Sept 20220.75000.75000.75000.75000.721619,700
05 Sept 20220.74000.74000.74000.74000.71195,000
02 Sept 20220.76500.76500.72500.76500.736085,213
01 Sept 20220.75000.75500.75000.75500.7264128,230
31 Aug 20220.76500.76500.76500.76500.73603,690
30 Aug 20220.76500.76500.75000.75000.721621,377
29 Aug 20220.77500.77500.75000.75000.7216155,527
26 Aug 20220.78000.80000.77000.79000.7600141,037
25 Aug 20220.76500.77000.74000.76000.731283,715
24 Aug 20220.76000.77000.76000.77000.740815,650
23 Aug 20220.76000.76000.75500.75500.726426,500
22 Aug 20220.77000.77000.75500.77000.740818,933
19 Aug 20220.76500.76500.75500.75500.726480,916
18 Aug 20220.77000.77000.76000.76000.73126,101
17 Aug 20220.75000.75000.75000.75000.72168,509
16 Aug 20220.75500.77500.75000.75500.726461,296
15 Aug 20220.76000.76000.75500.75500.726425,310
12 Aug 20220.76250.76500.75500.76500.736053,738
11 Aug 20220.75000.77500.75000.77500.745676,958
10 Aug 20220.74750.75000.74500.74500.716724,927
09 Aug 20220.75000.75000.74000.74000.711957,454
08 Aug 20220.75000.75000.74000.74500.716746,403
05 Aug 20220.75500.75500.75500.75500.72648,000
04 Aug 20220.77500.77500.74500.75000.721623,725
03 Aug 20220.75000.75500.74000.74000.711923,120
02 Aug 20220.74000.75000.74000.75000.721613,997
01 Aug 20220.74000.75000.74000.74000.711935,517
29 July 20220.75000.78500.73500.74000.711969,392
28 July 20220.74500.76000.74500.76000.731214,987
27 July 20220.72500.74500.71500.72000.692750,668
26 July 20220.73000.73000.72000.73000.7023138,469
25 July 20220.74000.74000.72000.74000.711952,987
22 July 20220.74000.74500.72500.74500.716786,732
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...