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

0.6800

0.0000

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	0.6850	0.6850	0.6800	0.6800	0.6800	112,823
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
07 Nov 2022	0.6750	0.6800	0.6600	0.6600	0.6600	135,381
04 Nov 2022	0.6700	0.6700	0.6650	0.6650	0.6650	60,336
03 Nov 2022	0.6750	0.6750	0.6700	0.6700	0.6700	9,500
02 Nov 2022	0.6800	0.6800	0.6750	0.6800	0.6800	52,756
01 Nov 2022	0.6800	0.6825	0.6775	0.6775	0.6775	35,213
31 Oct 2022	0.6750	0.6900	0.6750	0.6900	0.6900	63,343
28 Oct 2022	0.6650	0.6700	0.6650	0.6700	0.6700	81,979
27 Oct 2022	0.6900	0.6900	0.6700	0.6700	0.6700	11,678
26 Oct 2022	0.6750	0.6800	0.6700	0.6800	0.6800	22,392
25 Oct 2022	0.6850	0.6850	0.6700	0.6800	0.6800	97,547
24 Oct 2022	0.6950	0.6950	0.6800	0.6950	0.6950	83,355
21 Oct 2022	0.7050	0.7050	0.6800	0.6800	0.6800	28,612
21 Oct 2022	0.0275 Dividend
20 Oct 2022	0.7150	0.7400	0.7100	0.7250	0.6975	97,645
19 Oct 2022	0.7250	0.7250	0.7200	0.7200	0.6927	21,780
18 Oct 2022	0.7250	0.7350	0.7100	0.7100	0.6831	170,738
17 Oct 2022	0.7400	0.7400	0.7050	0.7200	0.6927	244,425
14 Oct 2022	0.7500	0.7500	0.7200	0.7400	0.7119	285,606
13 Oct 2022	0.7400	0.7400	0.7400	0.7400	0.7119	4,500
12 Oct 2022	0.7350	0.7350	0.7300	0.7300	0.7023	60,393
11 Oct 2022	0.7350	0.7400	0.7350	0.7350	0.7071	37,942
10 Oct 2022	0.7400	0.7600	0.7400	0.7600	0.7312	59,656
07 Oct 2022	0.7500	0.7600	0.7500	0.7500	0.7216	43,404
06 Oct 2022	0.7400	0.7550	0.7350	0.7500	0.7216	124,908
05 Oct 2022	0.7150	0.7400	0.7150	0.7400	0.7119	148,679
04 Oct 2022	0.7000	0.7100	0.7000	0.7100	0.6831	5,000
03 Oct 2022	0.7200	0.7200	0.6950	0.6950	0.6686	38,791
30 Sept 2022	0.7200	0.7200	0.6950	0.7000	0.6734	329,996
29 Sept 2022	0.7200	0.7200	0.7100	0.7100	0.6831	125,216
28 Sept 2022	0.7200	0.7200	0.7200	0.7200	0.6927	6,390
27 Sept 2022	0.7300	0.7300	0.7300	0.7300	0.7023	1,300
26 Sept 2022	0.7300	0.7300	0.7150	0.7300	0.7023	33,583
23 Sept 2022	0.7350	0.7400	0.7350	0.7400	0.7119	10,688
21 Sept 2022	0.7300	0.7350	0.7300	0.7350	0.7071	16,808
20 Sept 2022	0.7350	0.7350	0.7250	0.7250	0.6975	21,459
19 Sept 2022	0.7300	0.7350	0.7300	0.7300	0.7023	105,360
16 Sept 2022	0.7300	0.7350	0.7300	0.7300	0.7023	47,484
15 Sept 2022	0.7350	0.7350	0.7350	0.7350	0.7071	11,901
14 Sept 2022	0.7300	0.7300	0.7250	0.7300	0.7023	80,120
13 Sept 2022	0.7350	0.7400	0.7300	0.7400	0.7119	119,943
12 Sept 2022	0.7600	0.7600	0.7375	0.7400	0.7119	92,204
09 Sept 2022	0.7700	0.7700	0.7550	0.7550	0.7264	14,014
08 Sept 2022	0.7450	0.7700	0.7250	0.7350	0.7071	183,606
07 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7216	46,116
06 Sept 2022	0.7500	0.7500	0.7500	0.7500	0.7216	19,700
05 Sept 2022	0.7400	0.7400	0.7400	0.7400	0.7119	5,000
02 Sept 2022	0.7650	0.7650	0.7250	0.7650	0.7360	85,213
01 Sept 2022	0.7500	0.7550	0.7500	0.7550	0.7264	128,230
31 Aug 2022	0.7650	0.7650	0.7650	0.7650	0.7360	3,690
30 Aug 2022	0.7650	0.7650	0.7500	0.7500	0.7216	21,377
29 Aug 2022	0.7750	0.7750	0.7500	0.7500	0.7216	155,527
26 Aug 2022	0.7800	0.8000	0.7700	0.7900	0.7600	141,037
25 Aug 2022	0.7650	0.7700	0.7400	0.7600	0.7312	83,715
24 Aug 2022	0.7600	0.7700	0.7600	0.7700	0.7408	15,650
23 Aug 2022	0.7600	0.7600	0.7550	0.7550	0.7264	26,500
22 Aug 2022	0.7700	0.7700	0.7550	0.7700	0.7408	18,933
19 Aug 2022	0.7650	0.7650	0.7550	0.7550	0.7264	80,916
18 Aug 2022	0.7700	0.7700	0.7600	0.7600	0.7312	6,101
17 Aug 2022	0.7500	0.7500	0.7500	0.7500	0.7216	8,509
16 Aug 2022	0.7550	0.7750	0.7500	0.7550	0.7264	61,296
15 Aug 2022	0.7600	0.7600	0.7550	0.7550	0.7264	25,310
12 Aug 2022	0.7625	0.7650	0.7550	0.7650	0.7360	53,738
11 Aug 2022	0.7500	0.7750	0.7500	0.7750	0.7456	76,958
10 Aug 2022	0.7475	0.7500	0.7450	0.7450	0.7167	24,927
09 Aug 2022	0.7500	0.7500	0.7400	0.7400	0.7119	57,454
08 Aug 2022	0.7500	0.7500	0.7400	0.7450	0.7167	46,403
05 Aug 2022	0.7550	0.7550	0.7550	0.7550	0.7264	8,000
04 Aug 2022	0.7750	0.7750	0.7450	0.7500	0.7216	23,725
03 Aug 2022	0.7500	0.7550	0.7400	0.7400	0.7119	23,120
02 Aug 2022	0.7400	0.7500	0.7400	0.7500	0.7216	13,997
01 Aug 2022	0.7400	0.7500	0.7400	0.7400	0.7119	35,517
29 July 2022	0.7500	0.7850	0.7350	0.7400	0.7119	69,392
28 July 2022	0.7450	0.7600	0.7450	0.7600	0.7312	14,987
27 July 2022	0.7250	0.7450	0.7150	0.7200	0.6927	50,668
26 July 2022	0.7300	0.7300	0.7200	0.7300	0.7023	138,469
25 July 2022	0.7400	0.7400	0.7200	0.7400	0.7119	52,987
22 July 2022	0.7400	0.7450	0.7250	0.7450	0.7167	86,732
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,400.40-22.80(-0.31%)

ASX 2007,209.30-20.10(-0.28%)

AUD/USD0.6729+0.0034(+0.51%)

OIL72.52+0.51(+0.71%)

GOLD1,798.80+0.80(+0.04%)

BTC-AUD25,053.54-494.07(-1.93%)

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

Sandon Capital Investments Limited (SNC.AX)

ALL ORDS
7,400.40
-22.80(-0.31%)

ASX 200
7,209.30
-20.10(-0.28%)

AUD/USD
0.6729
+0.0034(+0.51%)

OIL
72.52
+0.51(+0.71%)

GOLD
1,798.80
+0.80(+0.04%)

BTC-AUD
25,053.54
-494.07(-1.93%)