Australia markets closed

Status AUD (SNT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.056935+0.001431 (+2.58%)
As of 09:13AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0584600.0583950.0563890.0569350.0569356,652,886
01 May 20240.0600160.0606080.0562860.0583900.0583906,620,168
30 Apr 20240.0614320.0619760.0586080.0600160.0600167,168,675
29 Apr 20240.0632010.0639420.0612020.0614320.0614325,650,100
28 Apr 20240.0633450.0636220.0608840.0632010.0632016,038,690
27 Apr 20240.0628940.0639870.0613870.0633450.0633456,738,719
26 Apr 20240.0637460.0642500.0611780.0628940.0628949,874,147
25 Apr 20240.0668000.0732260.0630480.0637440.06374461,751,032
24 Apr 20240.0654060.0668400.0643480.0668000.06680011,040,914
23 Apr 20240.0629220.0660900.0627640.0654060.0654066,419,937
22 Apr 20240.0641620.0645770.0619090.0629220.0629226,140,207
21 Apr 20240.0594580.0647540.0586220.0641620.0641626,884,951
20 Apr 20240.0592920.0616230.0553300.0594580.0594589,455,725
19 Apr 20240.0564440.0598140.0550790.0592920.0592926,380,857
18 Apr 20240.0580000.0587890.0550660.0564440.0564446,431,279
17 Apr 20240.0573040.0590270.0554470.0580000.0580007,336,924
16 Apr 20240.0604800.0644590.0551120.0573150.05731511,099,412
15 Apr 20240.0566780.0622150.0538570.0604800.06048010,085,424
14 Apr 20240.0645090.0656280.0507060.0566780.05667819,787,896
13 Apr 20240.0742060.0759540.0611700.0645090.06450923,554,562
12 Apr 20240.0729940.0743000.0716670.0742010.0742019,220,210
11 Apr 20240.0721800.0740970.0681940.0729940.07299420,906,783
10 Apr 20240.0744810.0747540.0704640.0721740.07217410,188,740
09 Apr 20240.0717690.0759350.0703880.0744810.07448110,833,031
08 Apr 20240.0685090.0721420.0682950.0717690.07176910,823,579
07 Apr 20240.0674260.0690410.0671420.0685110.0685114,947,490
06 Apr 20240.0682860.0703110.0652160.0674260.0674267,094,297
05 Apr 20240.0663120.0705910.0645760.0682860.0682868,223,657
04 Apr 20240.0669180.0697020.0646090.0663120.0663128,008,491
03 Apr 20240.0731120.0731150.0659990.0669180.06691811,963,300
02 Apr 20240.0780650.0802570.0708840.0731120.07311214,481,187
01 Apr 20240.0768780.0802740.0756390.0780650.0780659,147,409
31 Mar 20240.0795160.0795240.0764150.0768780.0768788,944,993
30 Mar 20240.0801370.0825980.0767240.0795230.07952314,844,292
29 Mar 20240.0755260.0826210.0739710.0801370.08013728,123,081
28 Mar 20240.0782490.0809940.0743770.0755260.07552620,754,275
27 Mar 20240.0735630.0797130.0733610.0782490.07824921,137,958
26 Mar 20240.0703570.0761720.0700500.0735630.07356311,022,693
25 Mar 20240.0676510.0732860.0671920.0703580.07035812,496,797
24 Mar 20240.0660300.0687490.0652920.0676520.0676527,944,307
23 Mar 20240.0680160.0725300.0639590.0660300.06603012,666,487
22 Mar 20240.0666560.0723190.0657230.0680140.06801412,988,617
21 Mar 20240.0615130.0671010.0587300.0666560.06665615,967,890
20 Mar 20240.0676940.0698430.0597740.0615130.06151323,624,542
19 Mar 20240.0708300.0730460.0649020.0676940.06769414,234,697
18 Mar 20240.0682650.0746230.0636280.0708300.07083020,746,972
17 Mar 20240.0741350.0787850.0667640.0682650.06826524,459,508
16 Mar 20240.0810770.0818650.0695650.0741350.07413530,806,734
15 Mar 20240.0843090.0862510.0758770.0810770.08107730,533,357
14 Mar 20240.0831070.0889240.0811150.0843090.08430927,210,344
13 Mar 20240.0848580.0875960.0767480.0831070.08310730,726,314
12 Mar 20240.0813530.0887900.0745830.0848580.08485846,582,099
11 Mar 20240.0789070.0827680.0751330.0812970.08129721,795,749
10 Mar 20240.0765310.0815030.0752600.0789070.07890719,842,544
09 Mar 20240.0778080.0796310.0727360.0765310.07653121,018,898
08 Mar 20240.0733860.0806650.0727190.0778090.07780929,774,319
07 Mar 20240.0705330.0766210.0684530.0733860.07338628,683,848
06 Mar 20240.0783640.0814910.0620610.0705260.07052654,253,045
05 Mar 20240.0754780.0805590.0734130.0783350.07833546,256,920
04 Mar 20240.0776860.0949130.0713240.0754840.075484165,347,186
03 Mar 20240.0727390.0802450.0715910.0776560.07765637,636,716
02 Mar 20240.0688990.0754240.0688990.0727420.07274249,441,442
01 Mar 20240.0672860.0726440.0664460.0689750.06897529,047,969
29 Feb 20240.0667690.0709080.0629140.0673010.06730126,319,527
28 Feb 20240.0659790.0668610.0646850.0667400.06674018,685,316
27 Feb 20240.0648700.0665260.0628120.0659790.06597921,722,491
26 Feb 20240.0665550.0678550.0642920.0648580.06485827,772,624
25 Feb 20240.0645540.0759190.0645540.0665430.066543209,760,509
24 Feb 20240.0626900.0649120.0619520.0645550.06455516,951,224
23 Feb 20240.0628230.0640820.0612080.0626890.0626899,150,197
22 Feb 20240.0648790.0655500.0611000.0628190.06281911,895,533
21 Feb 20240.0668400.0672500.0620400.0648750.06487525,443,768
20 Feb 20240.0634540.0736250.0628230.0668400.06684081,521,431
19 Feb 20240.0631330.0646100.0620060.0634540.0634547,989,160
18 Feb 20240.0628140.0632440.0610170.0631120.0631128,085,883
17 Feb 20240.0635030.0656220.0614160.0628140.06281423,676,970
16 Feb 20240.0619350.0636040.0612710.0634660.06346614,790,985
15 Feb 20240.0610610.0621200.0604700.0619430.0619437,030,314
14 Feb 20240.0607920.0610100.0595060.0610650.0610657,804,450
13 Feb 20240.0606170.0619500.0590110.0607840.06078414,869,111
12 Feb 20240.0596170.0607870.0593610.0605280.0605286,551,257
11 Feb 20240.0600260.0602100.0590490.0596090.0596096,367,792
10 Feb 20240.0597750.0622280.0593470.0600250.06002510,825,280
09 Feb 20240.0579950.0598960.0577690.0597480.0597485,403,342
08 Feb 20240.0574480.0581790.0557610.0580000.0580003,937,782
07 Feb 20240.0573430.0578640.0568680.0574580.0574583,837,523
06 Feb 20240.0584500.0593630.0569430.0573170.0573174,696,893
05 Feb 20240.0594780.0596250.0581390.0584490.0584492,927,052
04 Feb 20240.0595300.0600220.0592210.0594670.0594672,629,030
03 Feb 20240.0584930.0596560.0582950.0595150.0595153,149,988
02 Feb 20240.0578150.0588470.0566140.0584760.0584763,856,081
01 Feb 20240.0594710.0595950.0573610.0578320.0578325,398,567
31 Jan 20240.0605190.0611490.0594070.0594620.0594624,911,238
30 Jan 20240.0596470.0607260.0586280.0605190.0605194,616,736
29 Jan 20240.0612680.0615690.0591320.0596650.0596655,088,923
28 Jan 20240.0618530.0633560.0599470.0612530.06125315,004,423
27 Jan 20240.0579100.0618680.0575080.0618680.0618685,898,024
26 Jan 20240.0586790.0587500.0567580.0579080.0579084,971,839
25 Jan 20240.0571600.0588310.0566500.0586790.0586796,685,651
24 Jan 20240.0580970.0583030.0539500.0571420.05714210,785,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...