Saunders International Limited (SND.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:51PM AEST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 22 Sept 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 21 Sept 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 20 Sept 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 19 Sept 2023 | 1.0250 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 5,023 |
| 18 Sept 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
| 15 Sept 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 15 Sept 2023 | 0.01 Dividend | |||||
| 14 Sept 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | - |
| 13 Sept 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | - |
| 12 Sept 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | 23,610 |
| 11 Sept 2023 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.0896 | 5,000 |
| 08 Sept 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0550 | 3,673 |
| 07 Sept 2023 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0748 | - |
| 06 Sept 2023 | 1.0700 | 1.0850 | 1.0700 | 1.0850 | 1.0748 | 3,352 |
| 05 Sept 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0896 | - |
| 04 Sept 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0896 | 2,727 |
| 01 Sept 2023 | 1.0600 | 1.0600 | 1.0550 | 1.0550 | 1.0450 | 8,752 |
| 31 Aug 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0896 | - |
| 30 Aug 2023 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.0896 | 90,592 |
| 29 Aug 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0698 | - |
| 28 Aug 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0698 | 11,325 |
| 25 Aug 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | - |
| 24 Aug 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | 10,000 |
| 23 Aug 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0698 | 149 |
| 22 Aug 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0599 | - |
| 21 Aug 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0599 | - |
| 18 Aug 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0599 | - |
| 17 Aug 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0599 | - |
| 16 Aug 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0599 | 1,900 |
| 15 Aug 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0599 | 1,500 |
| 14 Aug 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0599 | - |
| 11 Aug 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0599 | 350 |
| 10 Aug 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | - |
| 09 Aug 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | - |
| 08 Aug 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | - |
| 07 Aug 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | - |
| 04 Aug 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | 10 |
| 03 Aug 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0525 | 1.0426 | 47,015 |
| 02 Aug 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | - |
| 01 Aug 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | 500 |
| 31 July 2023 | 1.0650 | 1.1000 | 1.0600 | 1.0600 | 1.0500 | 48,241 |
| 28 July 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0550 | 1,625 |
| 27 July 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0698 | 75 |
| 26 July 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0550 | - |
| 25 July 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0550 | 1,500 |
| 24 July 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1193 | 2,086 |
| 21 July 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1193 | 1,241 |
| 20 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1094 | - |
| 19 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1094 | - |
| 18 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1094 | - |
| 17 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1094 | - |
| 14 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1094 | 1,573 |
| 13 July 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1144 | 4 |
| 12 July 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1144 | 483 |
| 11 July 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1144 | 3,940 |
| 10 July 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1094 | 3,496 |
| 07 July 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1094 | 8,361 |
| 06 July 2023 | 1.1200 | 1.1250 | 1.1200 | 1.1250 | 1.1144 | 4,988 |
| 05 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1094 | 9,340 |
| 04 July 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1094 | 16,421 |
| 03 July 2023 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | 1.1094 | 34,079 |
| 30 June 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1094 | 2,954 |
| 29 June 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0500 | - |
| 28 June 2023 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0500 | 613,852 |
| 27 June 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1193 | 71 |
| 26 June 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1094 | 840 |
| 23 June 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1193 | 71 |
| 22 June 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0995 | 500 |
| 21 June 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1193 | 1 |
| 20 June 2023 | 1.1100 | 1.1100 | 1.0700 | 1.1100 | 1.0995 | 10,895 |
| 19 June 2023 | 1.1000 | 1.1000 | 1.0950 | 1.1000 | 1.0896 | 7,873 |
| 16 June 2023 | 1.0450 | 1.0800 | 1.0450 | 1.0800 | 1.0698 | 1,001 |
| 15 June 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0599 | 1,000 |
| 14 June 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0995 | - |
| 13 June 2023 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 1.0995 | 20,451 |
| 09 June 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0896 | - |
| 08 June 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0896 | - |
| 07 June 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0896 | - |
| 06 June 2023 | 1.1000 | 1.1000 | 1.0925 | 1.1000 | 1.0896 | 28,542 |
| 05 June 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.0995 | 90,047 |
| 02 June 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.0995 | 2,200 |
| 01 June 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1045 | - |
| 31 May 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1045 | - |
| 30 May 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1045 | 887 |
| 29 May 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1045 | 72 |
| 26 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0896 | 14,200 |
| 25 May 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0896 | 3,843 |
| 24 May 2023 | 1.1000 | 1.1000 | 1.0150 | 1.1000 | 1.0896 | 32,903 |
| 23 May 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0797 | 24,639 |
| 22 May 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0302 | 36,860 |
| 19 May 2023 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0104 | 17,554 |
| 18 May 2023 | 1.0850 | 1.0850 | 0.9900 | 1.0100 | 1.0005 | 109,103 |
| 17 May 2023 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0748 | 3,128 |
| 16 May 2023 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0153 | - |
| 15 May 2023 | 1.0350 | 1.0350 | 1.0250 | 1.0250 | 1.0153 | 4,499 |
| 12 May 2023 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0252 | 13,340 |
| 11 May 2023 | 1.0500 | 1.0500 | 0.9800 | 1.0150 | 1.0054 | 72,058 |
| 10 May 2023 | 1.0500 | 1.0500 | 1.0050 | 1.0050 | 0.9955 | 32,751 |
| 09 May 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0450 | 1.0351 | 31,901 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
