Australia Markets closed

Sandon Capital Investments Limited (SNC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6550+0.0100 (+1.55%)
At close: 02:59PM AEST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.64000.65500.64000.65500.6550103,580
30 Mar 20230.64000.64500.64000.64500.64502,679
29 Mar 20230.64000.64000.64000.64000.640031,874
28 Mar 20230.64000.64000.62500.63000.630042,245
27 Mar 20230.64500.64500.63500.63500.63507,065
24 Mar 20230.64000.64000.63500.64000.640012,301
23 Mar 20230.63000.64000.61000.64000.640091,310
22 Mar 20230.63000.65000.63000.65000.6500126,131
21 Mar 20230.65000.65000.63000.63000.630098,049
20 Mar 20230.65000.65000.63500.63500.6350115,216
17 Mar 20230.65000.65000.65000.65000.650015,744
16 Mar 20230.64000.65000.63500.65000.650041,064
15 Mar 20230.65500.65500.65500.65500.65506,183
14 Mar 20230.65500.65500.63500.63500.635016,367
13 Mar 20230.66000.66000.65500.66000.66005,004
10 Mar 20230.67000.67000.64500.66000.66003,413
09 Mar 20230.67000.67000.67000.67000.67002
08 Mar 20230.63000.67000.63000.67000.6700111,193
07 Mar 20230.64000.64000.64000.64000.64003,036
06 Mar 20230.64000.64500.63000.63500.6350122,872
03 Mar 20230.64000.65000.63000.64000.6400156,521
02 Mar 20230.64500.64500.64000.64000.640046,721
01 Mar 20230.65000.65000.64500.64500.64505,117
28 Feb 20230.65000.65000.65000.65000.650030,862
27 Feb 20230.65500.65500.64500.65000.650041,339
24 Feb 20230.65000.65500.64000.65500.655021,623
23 Feb 20230.65000.65000.63500.63500.63502,842
22 Feb 20230.64500.64500.64000.64000.640035,239
21 Feb 20230.65000.65000.65000.65000.650014,974
20 Feb 20230.66000.66000.64000.64000.6400122,256
17 Feb 20230.65000.65000.64500.64500.645037,667
16 Feb 20230.65500.65500.64500.65500.655077,710
15 Feb 20230.65500.65500.65000.65000.650012,122
14 Feb 20230.66500.66500.65000.65000.650049,561
13 Feb 20230.66500.66500.66500.66500.665010,190
10 Feb 20230.67000.67000.67000.67000.67005,000
09 Feb 20230.65500.65500.65500.65500.6550318
08 Feb 20230.67000.67000.67000.67000.6700-
07 Feb 20230.67000.67000.66000.67000.670021,887
06 Feb 20230.67500.67500.67000.67000.670053,400
03 Feb 20230.66000.67500.65000.67500.6750150,086
02 Feb 20230.66000.67500.66000.67500.675013,513
01 Feb 20230.66000.66500.66000.66000.660036,148
31 Jan 20230.64500.65000.64000.64000.640055,406
30 Jan 20230.65000.65000.64000.64000.640068,762
27 Jan 20230.67000.67000.64500.65000.650079,406
25 Jan 20230.66000.67500.66000.67500.675023,463
24 Jan 20230.65000.68000.65000.68000.680054,209
23 Jan 20230.64500.65000.64000.65000.650052,999
20 Jan 20230.66000.66000.64500.65000.650040,530
19 Jan 20230.67500.67500.65000.65000.650014,985
18 Jan 20230.65000.67000.65000.67000.670017,123
17 Jan 20230.66000.66500.65500.66500.665011,677
16 Jan 20230.65000.65000.65000.65000.65001,028
13 Jan 20230.66000.66000.65000.65000.650041,269
12 Jan 20230.64000.66500.63500.65000.650079,047
11 Jan 20230.63000.63000.63000.63000.6300-
10 Jan 20230.63000.63000.63000.63000.630012,400
09 Jan 20230.64500.64500.63000.63000.630058,008
06 Jan 20230.64500.65500.63000.63000.630073,797
05 Jan 20230.65000.65000.64000.64000.640044,149
04 Jan 20230.65500.65500.64500.64500.645059,187
03 Jan 20230.66000.66000.65500.65500.65502,848
30 Dec 20220.65500.66000.64000.66000.660036,685
29 Dec 20220.66000.66000.65000.65000.650042,287
28 Dec 20220.65500.65500.65500.65500.6550680
23 Dec 20220.66000.66000.64000.65500.655021,403
22 Dec 20220.66000.66000.65000.65000.65002,360
21 Dec 20220.66500.66500.65000.65000.650029,366
20 Dec 20220.66500.66500.65500.65500.655060,204
19 Dec 20220.66500.66500.66500.66500.665039,735
16 Dec 20220.66500.66500.66500.66500.665010,000
15 Dec 20220.66000.67000.66000.67000.670021,768
14 Dec 20220.65500.66500.65500.66500.665045,605
13 Dec 20220.67000.67000.65000.65500.6550134,183
12 Dec 20220.68000.68000.66500.66500.665084,796
09 Dec 20220.67500.67500.67000.67000.670073,249
08 Dec 20220.68000.68000.67500.67500.675047,925
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...