Saunders International Limited (SND.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.9200

+0.0150

(+1.66%)

At close: 03:40PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.8950	0.9200	0.8950	0.9200	0.9200	14,467
24 Apr 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
23 Apr 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
22 Apr 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
19 Apr 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
18 Apr 2024	0.8850	0.9050	0.8800	0.9050	0.9050	4,796
17 Apr 2024	0.9150	0.9150	0.9150	0.9150	0.9150	37
16 Apr 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
15 Apr 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
12 Apr 2024	0.9200	0.9200	0.8900	0.8900	0.8900	46,272
11 Apr 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
10 Apr 2024	0.9000	0.9000	0.8900	0.8900	0.8900	57,378
09 Apr 2024	0.9050	0.9050	0.9000	0.9000	0.9000	25,015
08 Apr 2024	0.9150	0.9150	0.9000	0.9000	0.9000	23,000
05 Apr 2024	0.9050	0.9100	0.9000	0.9100	0.9100	23,533
04 Apr 2024	0.8900	0.9250	0.8900	0.9050	0.9050	36,989
03 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
02 Apr 2024	0.9100	0.9300	0.9100	0.9300	0.9300	13,518
28 Mar 2024	0.9000	0.9050	0.9000	0.9000	0.9000	25,216
27 Mar 2024	0.9350	0.9350	0.9100	0.9300	0.9300	39,317
26 Mar 2024	0.9350	0.9350	0.9350	0.9350	0.9350	14,843
25 Mar 2024	0.9750	0.9750	0.9400	0.9400	0.9400	8,325
22 Mar 2024	0.9750	0.9800	0.9750	0.9750	0.9750	13,207
21 Mar 2024	0.9350	0.9350	0.9300	0.9300	0.9300	25,800
20 Mar 2024	0.9300	0.9350	0.9300	0.9350	0.9350	40,443
19 Mar 2024	0.9350	0.9350	0.9300	0.9350	0.9350	20,822
18 Mar 2024	0.9050	0.9050	0.9000	0.9000	0.9000	3,255
18 Mar 2024	0.02 Dividend
15 Mar 2024	0.9250	0.9300	0.9250	0.9300	0.9100	23,483
14 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.9002	1,005
13 Mar 2024	0.9250	0.9300	0.9250	0.9300	0.9100	9,021
12 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.8806	9,660
11 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.8806	1,602
08 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.8806	-
07 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.8806	700
06 Mar 2024	0.9250	0.9250	0.9000	0.9000	0.8806	40,052
05 Mar 2024	0.9250	0.9250	0.9250	0.9250	0.9051	8,966
04 Mar 2024	0.9250	0.9300	0.9100	0.9100	0.8904	16,551
01 Mar 2024	0.9750	0.9900	0.9250	0.9250	0.9051	162,510
29 Feb 2024	1.0000	1.0000	0.9700	1.0000	0.9785	40,064
28 Feb 2024	1.0400	1.0400	0.9850	1.0000	0.9785	23,332
27 Feb 2024	1.0000	1.0050	1.0000	1.0050	0.9834	941
26 Feb 2024	0.9700	0.9700	0.9700	0.9700	0.9491	102
23 Feb 2024	0.9600	0.9700	0.9600	0.9700	0.9491	14,643
22 Feb 2024	0.9300	0.9550	0.9300	0.9550	0.9345	1,068
21 Feb 2024	0.9500	0.9500	0.9500	0.9500	0.9296	-
20 Feb 2024	0.9550	0.9550	0.9500	0.9500	0.9296	3,374
19 Feb 2024	0.9500	0.9600	0.9500	0.9600	0.9394	1,003
16 Feb 2024	0.9600	0.9600	0.9500	0.9500	0.9296	5,000
15 Feb 2024	0.9600	0.9600	0.9600	0.9600	0.9394	1,000
14 Feb 2024	0.9500	0.9600	0.9500	0.9600	0.9394	1,001
13 Feb 2024	0.9500	0.9600	0.9500	0.9600	0.9394	6,699
12 Feb 2024	0.9500	0.9550	0.9500	0.9550	0.9345	107,766
09 Feb 2024	0.9200	0.9550	0.9200	0.9500	0.9296	12,910
08 Feb 2024	0.9550	0.9550	0.9200	0.9200	0.9002	2,000
07 Feb 2024	0.9150	0.9450	0.9150	0.9450	0.9247	1,000
06 Feb 2024	0.9150	0.9200	0.9150	0.9200	0.9002	1,600
05 Feb 2024	0.9150	0.9200	0.9150	0.9200	0.9002	1,088
02 Feb 2024	0.9200	0.9200	0.9200	0.9200	0.9002	1,000
01 Feb 2024	0.9250	0.9250	0.9250	0.9250	0.9051	2,500
31 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9394	-
30 Jan 2024	0.9400	0.9600	0.9400	0.9600	0.9394	5,937
29 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9296	-
25 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9296	-
24 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9296	-
23 Jan 2024	0.9500	0.9600	0.9500	0.9500	0.9296	564
22 Jan 2024	0.9550	0.9550	0.9500	0.9500	0.9296	1,903
19 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9345	905
18 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9345	-
17 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9345	-
16 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9345	32
15 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9345	-
12 Jan 2024	0.9550	0.9550	0.9550	0.9550	0.9345	-
11 Jan 2024	0.9700	0.9700	0.9550	0.9550	0.9345	773
10 Jan 2024	0.9450	0.9450	0.9450	0.9450	0.9247	-
09 Jan 2024	0.9450	0.9450	0.9450	0.9450	0.9247	1,999
08 Jan 2024	0.9500	0.9500	0.9400	0.9400	0.9198	11,321
05 Jan 2024	0.9650	0.9650	0.9450	0.9450	0.9247	7
04 Jan 2024	0.9300	0.9300	0.9300	0.9300	0.9100	-
03 Jan 2024	0.9300	0.9300	0.9300	0.9300	0.9100	-
02 Jan 2024	0.9350	0.9350	0.9300	0.9300	0.9100	40,213
29 Dec 2023	0.9500	0.9500	0.9000	0.9150	0.8953	168,646
28 Dec 2023	0.9600	0.9600	0.9550	0.9550	0.9345	29,749
27 Dec 2023	0.9600	0.9650	0.9600	0.9650	0.9442	20,900
22 Dec 2023	1.0100	1.0100	0.9550	0.9950	0.9736	64,230
21 Dec 2023	1.0100	1.0100	1.0100	1.0100	0.9883	503
20 Dec 2023	0.9700	1.0100	0.9700	1.0100	0.9883	52,541
19 Dec 2023	1.0000	1.0000	1.0000	1.0000	0.9785	2,164,999
18 Dec 2023	1.0200	1.0300	1.0200	1.0300	1.0078	8,463
15 Dec 2023	1.0000	1.0000	1.0000	1.0000	0.9785	-
14 Dec 2023	1.0000	1.0000	0.9700	1.0000	0.9785	48,298
13 Dec 2023	0.9700	0.9700	0.9700	0.9700	0.9491	-
12 Dec 2023	0.9700	0.9700	0.9700	0.9700	0.9491	20,000
11 Dec 2023	0.9600	0.9600	0.9600	0.9600	0.9394	-
08 Dec 2023	0.9450	0.9600	0.9450	0.9600	0.9394	8,748
07 Dec 2023	0.9350	1.0000	0.9350	1.0000	0.9785	18,700
06 Dec 2023	0.9300	0.9300	0.9300	0.9300	0.9100	10,000
05 Dec 2023	0.9250	0.9250	0.9250	0.9250	0.9051	-
04 Dec 2023	0.9300	0.9300	0.9250	0.9250	0.9051	21,325
01 Dec 2023	0.9300	0.9300	0.9300	0.9300	0.9100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,260.73+853.52(+0.89%)

Saunders International Limited (SND.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,260.73
+853.52(+0.89%)