Saunders International Limited (SND.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8450 | 0.8450 | 20,082 |
| 25 July 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 24 July 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 23 July 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 22 July 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 19 July 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | 54,446 |
| 18 July 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,590 |
| 17 July 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 21,746 |
| 16 July 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 1,111 |
| 15 July 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,272 |
| 12 July 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 12,949 |
| 11 July 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 10 July 2024 | 0.8250 | 0.8400 | 0.8250 | 0.8400 | 0.8400 | 28,982 |
| 09 July 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 08 July 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,890 |
| 05 July 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8350 | 6,406 |
| 04 July 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 250 |
| 03 July 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 4,645 |
| 02 July 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 5,000 |
| 01 July 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 28 June 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 44,099 |
| 27 June 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 11,085 |
| 26 June 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 2,724 |
| 25 June 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 681 |
| 24 June 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 9,924 |
| 21 June 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 5,406 |
| 20 June 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.8200 | 4,497 |
| 19 June 2024 | 0.8350 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 19,245 |
| 18 June 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
| 17 June 2024 | 0.8350 | 0.8350 | 0.8300 | 0.8350 | 0.8350 | 13,313 |
| 14 June 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 10,199 |
| 13 June 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 12 June 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 11 June 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 1,593 |
| 07 June 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 20,442 |
| 06 June 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8350 | 44,153 |
| 05 June 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 26,169 |
| 04 June 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 25,116 |
| 03 June 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 31 May 2024 | 0.8300 | 0.8400 | 0.7900 | 0.8300 | 0.8300 | 65,658 |
| 30 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 36,229 |
| 29 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 40,040 |
| 28 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 10,000 |
| 27 May 2024 | 0.8500 | 0.8625 | 0.8350 | 0.8500 | 0.8500 | 47,157 |
| 24 May 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 97,687 |
| 23 May 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8600 | 0.8600 | 36,066 |
| 22 May 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 14,444 |
| 21 May 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 54,531 |
| 20 May 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 5,404 |
| 17 May 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8600 | 0.8600 | 21,461 |
| 16 May 2024 | 0.8750 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 26,174 |
| 15 May 2024 | 0.9000 | 0.9000 | 0.8750 | 0.8750 | 0.8750 | 57,218 |
| 14 May 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 13 May 2024 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | 0.8800 | 78,595 |
| 10 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 626 |
| 09 May 2024 | 0.9000 | 0.9450 | 0.9000 | 0.9450 | 0.9450 | 9,661 |
| 08 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 3 |
| 07 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,431 |
| 06 May 2024 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 0.9050 | 6 |
| 03 May 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 109 |
| 02 May 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 2,812 |
| 01 May 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 30 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 29 Apr 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.