Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.6400	0.6550	0.6400	0.6550	0.6550	103,580
30 Mar 2023	0.6400	0.6450	0.6400	0.6450	0.6450	2,679
29 Mar 2023	0.6400	0.6400	0.6400	0.6400	0.6400	31,874
28 Mar 2023	0.6400	0.6400	0.6250	0.6300	0.6300	42,245
27 Mar 2023	0.6450	0.6450	0.6350	0.6350	0.6350	7,065
24 Mar 2023	0.6400	0.6400	0.6350	0.6400	0.6400	12,301
23 Mar 2023	0.6300	0.6400	0.6100	0.6400	0.6400	91,310
22 Mar 2023	0.6300	0.6500	0.6300	0.6500	0.6500	126,131
21 Mar 2023	0.6500	0.6500	0.6300	0.6300	0.6300	98,049
20 Mar 2023	0.6500	0.6500	0.6350	0.6350	0.6350	115,216
17 Mar 2023	0.6500	0.6500	0.6500	0.6500	0.6500	15,744
16 Mar 2023	0.6400	0.6500	0.6350	0.6500	0.6500	41,064
15 Mar 2023	0.6550	0.6550	0.6550	0.6550	0.6550	6,183
14 Mar 2023	0.6550	0.6550	0.6350	0.6350	0.6350	16,367
13 Mar 2023	0.6600	0.6600	0.6550	0.6600	0.6600	5,004
10 Mar 2023	0.6700	0.6700	0.6450	0.6600	0.6600	3,413
09 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6700	2
08 Mar 2023	0.6300	0.6700	0.6300	0.6700	0.6700	111,193
07 Mar 2023	0.6400	0.6400	0.6400	0.6400	0.6400	3,036
06 Mar 2023	0.6400	0.6450	0.6300	0.6350	0.6350	122,872
03 Mar 2023	0.6400	0.6500	0.6300	0.6400	0.6400	156,521
02 Mar 2023	0.6450	0.6450	0.6400	0.6400	0.6400	46,721
01 Mar 2023	0.6500	0.6500	0.6450	0.6450	0.6450	5,117
28 Feb 2023	0.6500	0.6500	0.6500	0.6500	0.6500	30,862
27 Feb 2023	0.6550	0.6550	0.6450	0.6500	0.6500	41,339
24 Feb 2023	0.6500	0.6550	0.6400	0.6550	0.6550	21,623
23 Feb 2023	0.6500	0.6500	0.6350	0.6350	0.6350	2,842
22 Feb 2023	0.6450	0.6450	0.6400	0.6400	0.6400	35,239
21 Feb 2023	0.6500	0.6500	0.6500	0.6500	0.6500	14,974
20 Feb 2023	0.6600	0.6600	0.6400	0.6400	0.6400	122,256
17 Feb 2023	0.6500	0.6500	0.6450	0.6450	0.6450	37,667
16 Feb 2023	0.6550	0.6550	0.6450	0.6550	0.6550	77,710
15 Feb 2023	0.6550	0.6550	0.6500	0.6500	0.6500	12,122
14 Feb 2023	0.6650	0.6650	0.6500	0.6500	0.6500	49,561
13 Feb 2023	0.6650	0.6650	0.6650	0.6650	0.6650	10,190
10 Feb 2023	0.6700	0.6700	0.6700	0.6700	0.6700	5,000
09 Feb 2023	0.6550	0.6550	0.6550	0.6550	0.6550	318
08 Feb 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
07 Feb 2023	0.6700	0.6700	0.6600	0.6700	0.6700	21,887
06 Feb 2023	0.6750	0.6750	0.6700	0.6700	0.6700	53,400
03 Feb 2023	0.6600	0.6750	0.6500	0.6750	0.6750	150,086
02 Feb 2023	0.6600	0.6750	0.6600	0.6750	0.6750	13,513
01 Feb 2023	0.6600	0.6650	0.6600	0.6600	0.6600	36,148
31 Jan 2023	0.6450	0.6500	0.6400	0.6400	0.6400	55,406
30 Jan 2023	0.6500	0.6500	0.6400	0.6400	0.6400	68,762
27 Jan 2023	0.6700	0.6700	0.6450	0.6500	0.6500	79,406
25 Jan 2023	0.6600	0.6750	0.6600	0.6750	0.6750	23,463
24 Jan 2023	0.6500	0.6800	0.6500	0.6800	0.6800	54,209
23 Jan 2023	0.6450	0.6500	0.6400	0.6500	0.6500	52,999
20 Jan 2023	0.6600	0.6600	0.6450	0.6500	0.6500	40,530
19 Jan 2023	0.6750	0.6750	0.6500	0.6500	0.6500	14,985
18 Jan 2023	0.6500	0.6700	0.6500	0.6700	0.6700	17,123
17 Jan 2023	0.6600	0.6650	0.6550	0.6650	0.6650	11,677
16 Jan 2023	0.6500	0.6500	0.6500	0.6500	0.6500	1,028
13 Jan 2023	0.6600	0.6600	0.6500	0.6500	0.6500	41,269
12 Jan 2023	0.6400	0.6650	0.6350	0.6500	0.6500	79,047
11 Jan 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
10 Jan 2023	0.6300	0.6300	0.6300	0.6300	0.6300	12,400
09 Jan 2023	0.6450	0.6450	0.6300	0.6300	0.6300	58,008
06 Jan 2023	0.6450	0.6550	0.6300	0.6300	0.6300	73,797
05 Jan 2023	0.6500	0.6500	0.6400	0.6400	0.6400	44,149
04 Jan 2023	0.6550	0.6550	0.6450	0.6450	0.6450	59,187
03 Jan 2023	0.6600	0.6600	0.6550	0.6550	0.6550	2,848
30 Dec 2022	0.6550	0.6600	0.6400	0.6600	0.6600	36,685
29 Dec 2022	0.6600	0.6600	0.6500	0.6500	0.6500	42,287
28 Dec 2022	0.6550	0.6550	0.6550	0.6550	0.6550	680
23 Dec 2022	0.6600	0.6600	0.6400	0.6550	0.6550	21,403
22 Dec 2022	0.6600	0.6600	0.6500	0.6500	0.6500	2,360
21 Dec 2022	0.6650	0.6650	0.6500	0.6500	0.6500	29,366
20 Dec 2022	0.6650	0.6650	0.6550	0.6550	0.6550	60,204
19 Dec 2022	0.6650	0.6650	0.6650	0.6650	0.6650	39,735
16 Dec 2022	0.6650	0.6650	0.6650	0.6650	0.6650	10,000
15 Dec 2022	0.6600	0.6700	0.6600	0.6700	0.6700	21,768
14 Dec 2022	0.6550	0.6650	0.6550	0.6650	0.6650	45,605
13 Dec 2022	0.6700	0.6700	0.6500	0.6550	0.6550	134,183
12 Dec 2022	0.6800	0.6800	0.6650	0.6650	0.6650	84,796
09 Dec 2022	0.6750	0.6750	0.6700	0.6700	0.6700	73,249
08 Dec 2022	0.6800	0.6800	0.6750	0.6750	0.6750	47,925
07 Dec 2022	0.6850	0.6850	0.6800	0.6800	0.6800	112,823
06 Dec 2022	0.6900	0.6900	0.6900	0.6900	0.6900	17,619
05 Dec 2022	0.6900	0.6950	0.6900	0.6900	0.6900	7,964
02 Dec 2022	0.6900	0.6900	0.6900	0.6900	0.6900	29,736
01 Dec 2022	0.6850	0.6900	0.6850	0.6900	0.6900	22,927
30 Nov 2022	0.6900	0.6900	0.6900	0.6900	0.6900	96
29 Nov 2022	0.6900	0.6900	0.6900	0.6900	0.6900	81
28 Nov 2022	0.7000	0.7000	0.7000	0.7000	0.7000	750
25 Nov 2022	0.6800	0.7200	0.6750	0.7200	0.7200	147,742
24 Nov 2022	0.6850	0.6850	0.6850	0.6850	0.6850	15,532
23 Nov 2022	0.6825	0.6850	0.6800	0.6850	0.6850	20,461
22 Nov 2022	0.6850	0.6850	0.6800	0.6800	0.6800	8,695
21 Nov 2022	0.6850	0.6900	0.6825	0.6900	0.6900	76,616
18 Nov 2022	0.6800	0.6800	0.6800	0.6800	0.6800	2,143
17 Nov 2022	0.6800	0.6800	0.6800	0.6800	0.6800	225
16 Nov 2022	0.6850	0.6900	0.6800	0.6900	0.6900	68,255
15 Nov 2022	0.6900	0.7050	0.6900	0.7050	0.7050	45,073
14 Nov 2022	0.6750	0.6800	0.6750	0.6800	0.6800	39,039
11 Nov 2022	0.6750	0.6800	0.6550	0.6750	0.6750	163,000
10 Nov 2022	0.6650	0.6750	0.6650	0.6650	0.6650	53,620
09 Nov 2022	0.6700	0.6800	0.6700	0.6800	0.6800	100,000
08 Nov 2022	0.6700	0.6700	0.6450	0.6650	0.6650	109,728
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.4367%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

BTC-AUD42,254.41-267.88(-0.63%)

Get our best money-saving hacks and pro tips now

Sandon Capital Investments Limited (SNC.AX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.4367%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

BTC-AUD
42,254.41
-267.88(-0.63%)