News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	0.7500	0.7500	0.7500	0.7500	0.7500	14,054
08 Aug 2022	0.7500	0.7500	0.7400	0.7450	0.7450	46,403
05 Aug 2022	0.7550	0.7550	0.7550	0.7550	0.7550	8,000
04 Aug 2022	0.7750	0.7750	0.7450	0.7500	0.7500	23,725
03 Aug 2022	0.7500	0.7550	0.7400	0.7400	0.7400	23,120
02 Aug 2022	0.7400	0.7500	0.7400	0.7500	0.7500	13,997
01 Aug 2022	0.7400	0.7500	0.7400	0.7400	0.7400	35,517
29 July 2022	0.7500	0.7850	0.7350	0.7400	0.7400	69,392
28 July 2022	0.7450	0.7600	0.7450	0.7600	0.7600	14,987
27 July 2022	0.7250	0.7450	0.7150	0.7200	0.7200	50,668
26 July 2022	0.7300	0.7300	0.7200	0.7300	0.7300	138,469
25 July 2022	0.7400	0.7400	0.7200	0.7400	0.7400	52,987
22 July 2022	0.7400	0.7450	0.7250	0.7450	0.7450	86,732
21 July 2022	0.7200	0.7400	0.7200	0.7400	0.7400	101,404
20 July 2022	0.7100	0.7250	0.7100	0.7200	0.7200	110,288
19 July 2022	0.7150	0.7200	0.7050	0.7050	0.7050	58,651
18 July 2022	0.7100	0.7100	0.7100	0.7100	0.7100	1,408
15 July 2022	0.7300	0.7300	0.7050	0.7050	0.7050	137,341
14 July 2022	0.7350	0.7350	0.7300	0.7300	0.7300	45,622
13 July 2022	0.7275	0.7300	0.7250	0.7275	0.7275	68,527
12 July 2022	0.7300	0.7300	0.7250	0.7300	0.7300	21,466
11 July 2022	0.7300	0.7300	0.7300	0.7300	0.7300	1,949
08 July 2022	0.7200	0.7400	0.7200	0.7300	0.7300	92,272
07 July 2022	0.7200	0.7200	0.7100	0.7200	0.7200	99,270
06 July 2022	0.7100	0.7200	0.7100	0.7200	0.7200	30,922
05 July 2022	0.7050	0.7100	0.7050	0.7050	0.7050	53,865
04 July 2022	0.7200	0.7200	0.7200	0.7200	0.7200	31,036
01 July 2022	0.7000	0.7000	0.7000	0.7000	0.7000	1,429
30 June 2022	0.6900	0.6950	0.6850	0.6950	0.6950	128,557
29 June 2022	0.7000	0.7000	0.6900	0.6900	0.6900	69,384
28 June 2022	0.7150	0.7150	0.7000	0.7000	0.7000	72,290
27 June 2022	0.7000	0.7250	0.6900	0.7200	0.7200	234,892
24 June 2022	0.7000	0.7050	0.6850	0.7050	0.7050	162,178
23 June 2022	0.7050	0.7050	0.6900	0.7000	0.7000	197,165
22 June 2022	0.7100	0.7100	0.7000	0.7000	0.7000	84,585
21 June 2022	0.7100	0.7200	0.7000	0.7000	0.7000	257,743
20 June 2022	0.7250	0.7250	0.7075	0.7100	0.7100	204,979
17 June 2022	0.6950	0.7050	0.6950	0.7050	0.7050	78,201
16 June 2022	0.7350	0.7350	0.6900	0.6900	0.6900	124,328
15 June 2022	0.7150	0.7350	0.7100	0.7150	0.7150	54,746
14 June 2022	0.7350	0.7350	0.7050	0.7200	0.7200	138,609
10 June 2022	0.7550	0.7650	0.7400	0.7550	0.7550	151,548
09 June 2022	0.7900	0.7950	0.7400	0.7500	0.7500	255,981
08 June 2022	0.7900	0.7900	0.7900	0.7900	0.7900	14,035
07 June 2022	0.8000	0.8000	0.7900	0.7900	0.7900	83,490
06 June 2022	0.8100	0.8100	0.7850	0.8000	0.8000	110,193
03 June 2022	0.8200	0.8200	0.7850	0.8150	0.8150	264,738
02 June 2022	0.8350	0.8350	0.8150	0.8200	0.8200	32,892
01 June 2022	0.8300	0.8350	0.8300	0.8350	0.8350	85,613
31 May 2022	0.8350	0.8400	0.8350	0.8400	0.8400	57,708
30 May 2022	0.8300	0.8400	0.8250	0.8350	0.8350	33,599
27 May 2022	0.8400	0.8400	0.8200	0.8200	0.8200	24,426
26 May 2022	0.8300	0.8350	0.8200	0.8200	0.8200	42,812
25 May 2022	0.8350	0.8350	0.8250	0.8300	0.8300	107,756
24 May 2022	0.8600	0.8600	0.8300	0.8350	0.8350	97,100
23 May 2022	0.8400	0.8400	0.8300	0.8300	0.8300	13,146
20 May 2022	0.8250	0.8550	0.8200	0.8450	0.8450	90,452
19 May 2022	0.8300	0.8500	0.8250	0.8400	0.8400	96,367
18 May 2022	0.8500	0.8750	0.8350	0.8600	0.8600	247,940
17 May 2022	0.8625	0.8800	0.8625	0.8800	0.8800	50,000
16 May 2022	0.8850	0.8850	0.8575	0.8800	0.8800	19,562
16 May 2022	0.0275 Dividend
13 May 2022	0.8850	0.8900	0.8850	0.8900	0.8625	59,560
12 May 2022	0.8800	0.8800	0.8650	0.8650	0.8383	147,887
11 May 2022	0.9000	0.9200	0.8750	0.9000	0.8722	66,893
10 May 2022	0.8900	0.9300	0.8700	0.9300	0.9013	148,058
09 May 2022	0.8900	0.9300	0.8750	0.8900	0.8625	122,298
06 May 2022	0.9050	0.9050	0.8900	0.9050	0.8770	70,158
05 May 2022	0.9100	0.9150	0.9050	0.9100	0.8819	28,611
04 May 2022	0.9100	0.9200	0.9100	0.9100	0.8819	53,467
03 May 2022	0.9050	0.9200	0.9050	0.9150	0.8867	40,915
02 May 2022	0.9100	0.9150	0.9075	0.9100	0.8819	27,830
29 Apr 2022	0.9100	0.9150	0.9100	0.9100	0.8819	97,895
28 Apr 2022	0.9050	0.9100	0.9050	0.9100	0.8819	26,292
27 Apr 2022	0.9000	0.9000	0.9000	0.9000	0.8722	81,111
26 Apr 2022	0.9000	0.9450	0.8800	0.9100	0.8819	212,120
22 Apr 2022	0.9250	0.9250	0.9100	0.9100	0.8819	47,342
21 Apr 2022	0.9100	0.9250	0.9100	0.9250	0.8964	34,036
20 Apr 2022	0.9100	0.9250	0.9100	0.9100	0.8819	20,101
19 Apr 2022	0.9275	0.9300	0.9050	0.9100	0.8819	113,814
14 Apr 2022	0.9250	0.9275	0.9250	0.9275	0.8988	36,138
13 Apr 2022	0.9275	0.9400	0.9200	0.9275	0.8988	95,132
12 Apr 2022	0.9250	0.9300	0.9250	0.9300	0.9013	79,302
11 Apr 2022	0.9400	0.9500	0.9150	0.9150	0.8867	59,925
08 Apr 2022	0.9250	0.9250	0.9200	0.9250	0.8964	9,768
07 Apr 2022	0.9100	0.9250	0.9100	0.9250	0.8964	29,869
06 Apr 2022	0.9200	0.9200	0.8950	0.9200	0.8916	184,580
05 Apr 2022	0.9250	0.9250	0.9250	0.9250	0.8964	14,957
04 Apr 2022	0.9100	0.9250	0.9100	0.9250	0.8964	45,515
01 Apr 2022	0.9050	0.9100	0.9050	0.9100	0.8819	36,342
31 Mar 2022	0.9100	0.9100	0.9050	0.9050	0.8770	16,926
30 Mar 2022	0.8800	0.9150	0.8800	0.9000	0.8722	38,284
29 Mar 2022	0.8700	0.8850	0.8700	0.8800	0.8528	44,134
28 Mar 2022	0.8700	0.8850	0.8700	0.8800	0.8528	47,653
25 Mar 2022	0.8750	0.8800	0.8700	0.8700	0.8431	82,302
24 Mar 2022	0.8800	0.8800	0.8450	0.8650	0.8383	781,511
23 Mar 2022	0.8800	0.8850	0.8700	0.8850	0.8577	147,220
22 Mar 2022	0.8850	0.8850	0.8800	0.8800	0.8528	60,522
21 Mar 2022	0.8800	0.8900	0.8800	0.8900	0.8625	25,624
18 Mar 2022	0.8750	0.8900	0.8750	0.8800	0.8528	67,812
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,272.10+12.60(+0.17%)

ASX 2007,025.10+4.50(+0.06%)

AUD/USD0.6983-0.0001(-0.02%)

OIL90.21-0.55(-0.61%)

GOLD1,800.20-5.00(-0.28%)

BTC-AUD34,023.05+549.44(+1.64%)

News that makes you smarter and richer... For free.

Sandon Capital Investments Limited (SNC.AX)

ALL ORDS
7,272.10
+12.60(+0.17%)

ASX 200
7,025.10
+4.50(+0.06%)

AUD/USD
0.6983
-0.0001(-0.02%)

OIL
90.21
-0.55(-0.61%)

GOLD
1,800.20
-5.00(-0.28%)

BTC-AUD
34,023.05
+549.44(+1.64%)