Australia markets closed

Sandon Capital Investments Limited (SNC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7000+0.0050 (+0.72%)
At close: 12:58PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.70000.70000.70000.70000.700010,800
23 May 20240.71500.72000.69500.69500.695057,702
22 May 20240.71500.71500.71000.71000.710054,434
21 May 20240.72000.72000.71200.71500.715045,852
20 May 20240.71500.72500.71500.71500.715050,277
17 May 20240.73000.73000.72000.73000.730032,180
16 May 20240.72000.73000.71500.71500.71507,890
15 May 20240.74000.74000.71500.72500.7250184,275
15 May 20240.0275 Dividend
14 May 20240.75000.75000.74500.75000.7225275,609
13 May 20240.74500.75000.74000.74500.717769,704
10 May 20240.74500.74500.74000.74500.717766,651
09 May 20240.75000.75000.73500.73500.7081143,105
08 May 20240.75000.75000.74000.74000.712930,343
07 May 20240.75000.75000.74000.75000.722518,471
06 May 20240.74500.74500.74000.74000.7129430,591
03 May 20240.74000.75000.74000.74000.7129121,639
02 May 20240.74500.75000.74000.74000.7129177,603
01 May 20240.75000.75000.74000.75000.722564,528
30 Apr 20240.75000.75000.75000.75000.722588,872
29 Apr 20240.75000.75000.74000.74500.717720,430
26 Apr 20240.75000.75000.73500.75000.722557,332
24 Apr 20240.74000.75000.74000.75000.72259,379
23 Apr 20240.74000.74000.74000.74000.71296,544
22 Apr 20240.74000.74000.74000.74000.712923,231
19 Apr 20240.74500.75000.74000.74000.712944,395
18 Apr 20240.75000.75000.73000.74500.717783,115
17 Apr 20240.74500.75000.74500.75000.722531,257
16 Apr 20240.74500.77500.74000.75500.7273173,339
15 Apr 20240.75000.75500.74000.74000.712920,696
12 Apr 20240.75500.76000.74500.76000.732161,673
11 Apr 20240.74000.75000.74000.75000.7225340,003
10 Apr 20240.73000.75000.73000.75000.7225102,373
09 Apr 20240.73500.73500.73500.73500.708172,875
08 Apr 20240.73500.74000.73200.73500.7081169,386
05 Apr 20240.75000.75000.73500.73500.70812,353
04 Apr 20240.73500.75000.73500.74000.712950,593
03 Apr 20240.75000.75000.73500.74500.717726,462
02 Apr 20240.74000.75000.72500.75000.7225454,550
28 Mar 20240.76500.76500.74000.74500.7177338,965
27 Mar 20240.74500.76500.74500.75000.722529,730
26 Mar 20240.75000.75000.75000.75000.722584,679
25 Mar 20240.75000.75000.74500.75000.7225140,000
22 Mar 20240.75000.75000.74500.74500.717764,724
21 Mar 20240.74500.75000.74500.74500.717721,834
20 Mar 20240.74000.75000.74000.75000.722548,696
19 Mar 20240.74000.75000.74000.74000.712987,411
18 Mar 20240.74000.74000.73500.73500.708172,048
15 Mar 20240.75000.75000.73000.74000.7129225,357
14 Mar 20240.75000.75000.74500.75000.7225269,704
13 Mar 20240.75000.76000.75000.75000.722560,931
12 Mar 20240.75000.75000.75000.75000.722513,000
11 Mar 2024------
08 Mar 20240.73500.73500.73500.73500.70811,640
07 Mar 20240.74200.77500.73000.73500.7081225,242
06 Mar 20240.72500.75000.72500.73000.703213,458
05 Mar 20240.72500.72500.72500.72500.6984189,178
04 Mar 2024------
01 Mar 20240.73500.75000.73000.75000.722537,925
29 Feb 2024------
28 Feb 20240.74000.75000.73500.75000.722523,510
27 Feb 20240.72000.73000.72000.73000.70328,996
26 Feb 20240.73500.75000.72000.75000.7225113,803
23 Feb 20240.75500.76000.75500.75500.727392,291
22 Feb 20240.73500.74000.73500.74000.712949,230
21 Feb 20240.71000.72500.71000.72500.698418,201
20 Feb 20240.72000.72000.70500.70500.6791113,271
19 Feb 20240.73500.73500.70000.70000.6743139,500
16 Feb 20240.70000.73500.70000.73500.708159,159
15 Feb 20240.71500.71500.69000.69000.6647153,922
14 Feb 20240.70500.71500.70000.71500.688842,076
13 Feb 20240.72000.72000.68500.69000.6647198,824
12 Feb 20240.73000.73000.72000.72500.698453,774
09 Feb 20240.72500.73000.72000.72000.693635,923
08 Feb 20240.74000.74000.72500.73000.7032166,824
07 Feb 20240.75500.75500.73000.73500.7081149,275
06 Feb 20240.76500.76500.73500.74500.7177106,608
05 Feb 20240.75000.77000.73500.73500.708162,015
02 Feb 20240.74000.75000.74000.75000.722571,749
01 Feb 20240.73000.75000.73000.75000.722547,248
31 Jan 20240.74500.77000.74500.77000.741824,857
30 Jan 20240.73000.73000.72000.73000.7032110,610
29 Jan 20240.75000.75000.71500.71500.6888290,089
25 Jan 20240.75000.77000.75000.77000.741853,624
24 Jan 20240.74500.74500.73500.74500.71771,907
23 Jan 20240.74500.74500.74500.74500.717716,975
22 Jan 20240.73000.75000.73000.75000.722514,066
19 Jan 20240.74500.75000.72000.75000.7225123,133
18 Jan 2024------
17 Jan 20240.77000.77500.75000.76000.732194,279
16 Jan 20240.77000.77000.75000.77000.741824,489
15 Jan 20240.77000.77000.76000.77000.741843,472
12 Jan 20240.77000.78000.76000.76500.736918,014
11 Jan 20240.77000.79000.77000.78000.751482,768
10 Jan 20240.78000.78500.74000.76000.732188,593
09 Jan 20240.78000.78000.78000.78000.7514168
08 Jan 20240.79000.79000.79000.79000.7610125
05 Jan 20240.78500.80000.78000.79000.7610133,931
04 Jan 20240.77000.78000.77000.78000.7514140,749
03 Jan 20240.76500.78000.76500.77000.7418209,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...