Saunders International Limited (SND.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:20AM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 03 Oct 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 2,192 |
| 02 Oct 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,730 |
| 01 Oct 2024 | 0.8850 | 0.8950 | 0.8400 | 0.8400 | 0.8400 | 68,616 |
| 30 Sept 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 2,403 |
| 27 Sept 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 9,356 |
| 26 Sept 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,664 |
| 25 Sept 2024 | 0.8850 | 0.8900 | 0.8850 | 0.8900 | 0.8900 | 9,328 |
| 24 Sept 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 4,808 |
| 23 Sept 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 11,536 |
| 20 Sept 2024 | 0.8800 | 0.8850 | 0.8600 | 0.8800 | 0.8800 | 19,386 |
| 19 Sept 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 10,000 |
| 18 Sept 2024 | 0.8650 | 0.8700 | 0.8575 | 0.8700 | 0.8700 | 22,747 |
| 17 Sept 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 17,465 |
| 16 Sept 2024 | 0.8900 | 0.9000 | 0.8250 | 0.8800 | 0.8800 | 55,587 |
| 16 Sept 2024 | 0.0225 Dividend | |||||
| 13 Sept 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8575 | 35,352 |
| 12 Sept 2024 | 0.8750 | 0.8800 | 0.8600 | 0.8700 | 0.8478 | 60,605 |
| 11 Sept 2024 | 0.8700 | 0.8750 | 0.8600 | 0.8700 | 0.8478 | 327,565 |
| 10 Sept 2024 | 0.8750 | 0.8750 | 0.8700 | 0.8700 | 0.8478 | 17,358 |
| 09 Sept 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8575 | 62,558 |
| 06 Sept 2024 | 0.8475 | 0.8600 | 0.8475 | 0.8600 | 0.8380 | 21,627 |
| 05 Sept 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8185 | 487,081 |
| 04 Sept 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8137 | 5,038 |
| 03 Sept 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8400 | 0.8185 | 43,930 |
| 02 Sept 2024 | 0.8450 | 0.8600 | 0.8450 | 0.8450 | 0.8234 | 219,893 |
| 30 Aug 2024 | 0.8350 | 0.8450 | 0.8350 | 0.8400 | 0.8185 | 135,599 |
| 29 Aug 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8088 | 75,191 |
| 28 Aug 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.7990 | 5,000 |
| 27 Aug 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.7990 | - |
| 26 Aug 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.7990 | - |
| 23 Aug 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.7990 | 14,986 |
| 22 Aug 2024 | 0.8350 | 0.8350 | 0.8250 | 0.8250 | 0.8039 | 6,997 |
| 21 Aug 2024 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.8088 | 8,592 |
| 20 Aug 2024 | 0.8350 | 0.8400 | 0.8350 | 0.8350 | 0.8137 | 9,738 |
| 19 Aug 2024 | 0.8350 | 0.8350 | 0.8300 | 0.8350 | 0.8137 | 10,932 |
| 16 Aug 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8137 | 30,970 |
| 15 Aug 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8185 | - |
| 14 Aug 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8185 | 6,607 |
| 13 Aug 2024 | 0.8500 | 0.8550 | 0.8400 | 0.8400 | 0.8185 | 71,750 |
| 12 Aug 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8672 | - |
| 09 Aug 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8672 | - |
| 08 Aug 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8672 | - |
| 07 Aug 2024 | 0.8650 | 0.8950 | 0.8650 | 0.8900 | 0.8672 | 52,744 |
| 06 Aug 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 0.8088 | 7,333 |
| 05 Aug 2024 | 0.8650 | 0.8650 | 0.8400 | 0.8400 | 0.8185 | 12,222 |
| 02 Aug 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8234 | - |
| 01 Aug 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8234 | - |
| 31 July 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8234 | - |
| 30 July 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8234 | - |
| 29 July 2024 | 0.8550 | 0.8550 | 0.8450 | 0.8450 | 0.8234 | 18,771 |
| 26 July 2024 | 0.8500 | 0.8550 | 0.8450 | 0.8450 | 0.8234 | 20,082 |
| 25 July 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8283 | - |
| 24 July 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8283 | - |
| 23 July 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8283 | - |
| 22 July 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8283 | - |
| 19 July 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8283 | 54,446 |
| 18 July 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8380 | 1,590 |
| 17 July 2024 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 0.8283 | 21,746 |
| 16 July 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8234 | 1,111 |
| 15 July 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8380 | 1,272 |
| 12 July 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8380 | 12,949 |
| 11 July 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8185 | - |
| 10 July 2024 | 0.8250 | 0.8400 | 0.8250 | 0.8400 | 0.8185 | 28,982 |
| 09 July 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8185 | - |
| 08 July 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8185 | 1,890 |
| 05 July 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8137 | 6,406 |
| 04 July 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8088 | 250 |
| 03 July 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7795 | 4,645 |
| 02 July 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8088 | 5,000 |
| 01 July 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7893 | - |
| 28 June 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.7893 | 44,099 |
| 27 June 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.7990 | 11,085 |
| 26 June 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8088 | 2,724 |
| 25 June 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8088 | 681 |
| 24 June 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8088 | 9,924 |
| 21 June 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.7990 | 5,406 |
| 20 June 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.7990 | 4,497 |
| 19 June 2024 | 0.8350 | 0.8600 | 0.8300 | 0.8300 | 0.8088 | 19,245 |
| 18 June 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8137 | - |
| 17 June 2024 | 0.8350 | 0.8350 | 0.8300 | 0.8350 | 0.8137 | 13,313 |
| 14 June 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8185 | 10,199 |
| 13 June 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8185 | - |
| 12 June 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8185 | - |
| 11 June 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8185 | 1,593 |
| 07 June 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8283 | 20,442 |
| 06 June 2024 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8137 | 44,153 |
| 05 June 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | 0.8283 | 26,169 |
| 04 June 2024 | 0.8500 | 0.8550 | 0.8500 | 0.8500 | 0.8283 | 25,116 |
| 03 June 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8088 | - |
| 31 May 2024 | 0.8300 | 0.8400 | 0.7900 | 0.8300 | 0.8088 | 65,658 |
| 30 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8283 | 36,229 |
| 29 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8283 | 40,040 |
| 28 May 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8283 | 10,000 |
| 27 May 2024 | 0.8500 | 0.8625 | 0.8350 | 0.8500 | 0.8283 | 47,157 |
| 24 May 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8283 | 97,687 |
| 23 May 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8600 | 0.8380 | 36,066 |
| 22 May 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8380 | 14,444 |
| 21 May 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8600 | 0.8380 | 54,531 |
| 20 May 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8331 | 5,404 |
| *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.