Australia markets closed

Summit Minerals Limited (SUM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2900-0.0200 (-6.45%)
At close: 04:10PM AEST
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 20240.31000.31000.28500.29000.29002,215,215
12 June 20240.33500.35500.28500.31000.31008,577,197
11 June 20240.37000.40500.31500.33500.335014,937,795
07 June 20240.25000.30500.25000.30000.30005,399,032
06 June 20240.26500.27500.24500.25500.25502,298,015
05 June 20240.25500.29500.25000.25500.25505,407,242
04 June 20240.20000.25500.19500.25500.25503,140,499
03 June 20240.21500.22500.20000.20000.20002,173,428
31 May 20240.24500.24500.22000.23000.23003,367,556
30 May 20240.20000.23750.19500.23500.23502,410,769
29 May 20240.21000.21000.20000.20500.2050583,196
28 May 20240.20500.20500.19500.20000.2000629,460
27 May 20240.19500.21000.19500.20000.20003,464,577
24 May 20240.21500.21500.21500.21500.2150-
23 May 20240.21500.21500.21500.21500.2150-
22 May 20240.19000.22500.18500.21500.21506,792,930
21 May 20240.19000.20500.18500.18500.18503,086,742
20 May 20240.18000.21750.17000.18500.18508,044,817
17 May 20240.16000.20000.16000.17000.17007,767,936
16 May 20240.13000.16000.13000.16000.16002,219,407
15 May 20240.14500.14500.13000.13000.13001,054,213
14 May 20240.12500.15000.12500.14500.14502,323,843
13 May 20240.11000.12500.10500.12500.12501,521,594
10 May 20240.11500.12000.11000.11000.1100686,089
09 May 20240.14500.14500.11500.11500.11502,680,296
08 May 20240.15000.15000.13000.13500.13501,578,777
07 May 20240.15500.16000.14500.14500.14501,113,591
06 May 20240.16500.17000.15000.15000.15003,661,864
03 May 20240.14500.16500.14500.15500.15503,412,841
02 May 20240.16000.16000.14000.14500.14502,159,141
01 May 20240.14500.18000.14000.15500.15505,804,028
30 Apr 20240.11500.15500.11500.15500.15502,634,753
29 Apr 20240.11500.12500.11000.11000.11001,044,012
26 Apr 20240.12000.13500.11000.11500.11502,996,943
24 Apr 20240.13000.13500.11500.12000.12003,731,439
23 Apr 20240.12000.14000.10500.11500.11505,612,116
22 Apr 20240.09900.09900.09900.09900.0990-
19 Apr 20240.09900.09900.09900.09900.0990-
18 Apr 20240.09900.09900.09900.09900.0990-
17 Apr 20240.09900.09900.09900.09900.0990-
16 Apr 20240.07800.09900.07700.09900.0990433,601
15 Apr 20240.07600.07800.07600.07800.0780277,428
12 Apr 20240.08500.08500.07400.07900.0790212,178
11 Apr 20240.06300.08700.06300.08600.08602,421,193
10 Apr 20240.06200.06800.06200.06800.0680900,631
09 Apr 20240.06700.06700.06700.06700.0670121,324
08 Apr 20240.07200.07500.06700.06700.0670539,848
05 Apr 20240.06200.07500.06200.07500.0750609,416
04 Apr 20240.06200.06200.06100.06100.061045,000
03 Apr 20240.06600.06600.06200.06300.0630600,450
02 Apr 20240.06300.07000.06000.07000.0700232,767
28 Mar 20240.06300.06300.06300.06300.06303,437
27 Mar 20240.06300.06300.06300.06300.0630-
26 Mar 20240.06300.06300.06300.06300.0630-
25 Mar 20240.06600.06600.06300.06300.0630307,884
22 Mar 20240.06300.06300.06300.06300.063040,000
21 Mar 20240.06300.06300.06300.06300.0630-
20 Mar 20240.06300.06300.06300.06300.063022,000
19 Mar 20240.06000.06000.06000.06000.0600-
18 Mar 20240.06300.06300.06000.06000.0600130,745
15 Mar 20240.06400.06400.06400.06400.0640-
14 Mar 20240.06600.06600.06400.06400.0640100,000
13 Mar 20240.06400.06700.06400.06700.06703,571
12 Mar 20240.06700.06700.06300.06400.0640402,593
11 Mar 20240.06700.06700.06700.06700.0670102,833
08 Mar 20240.06900.06900.06700.06700.067095,840
07 Mar 20240.07000.07000.06800.06800.0680294,091
06 Mar 20240.06900.06900.06900.06900.0690-
05 Mar 20240.06900.06900.06900.06900.069090,000
04 Mar 20240.06900.07000.06900.07000.0700106,000
01 Mar 20240.06900.06900.06800.06800.06804,123
29 Feb 20240.07700.07700.06800.06900.0690208,595
28 Feb 20240.06800.07500.06800.07400.07401,024,369
27 Feb 20240.06800.07000.06400.07000.07002,674,500
26 Feb 20240.07200.07400.06400.07400.07401,336,653
23 Feb 20240.07000.07200.07000.07200.0720142,292
22 Feb 20240.08100.08100.06300.07100.0710643,765
21 Feb 20240.07800.07800.07800.07800.0780-
20 Feb 20240.07800.07800.07800.07800.0780-
19 Feb 20240.07800.07800.07800.07800.0780-
16 Feb 20240.07800.07800.07800.07800.078065,789
15 Feb 20240.07800.07800.07800.07800.078011,752
14 Feb 20240.07600.07600.07600.07600.076020,000
13 Feb 20240.07500.07500.07500.07500.07503,900
12 Feb 20240.07300.07300.07300.07300.073013,633
09 Feb 20240.07600.07600.07200.07200.0720251,955
08 Feb 20240.07500.08200.07500.08200.0820129,000
07 Feb 20240.07100.07600.07100.07600.0760108,010
06 Feb 20240.07100.07600.07000.07600.0760281,109
05 Feb 20240.07000.07000.07000.07000.070040,000
02 Feb 20240.07000.07000.07000.07000.070076,720
01 Feb 20240.07200.07400.07200.07400.0740228,000
31 Jan 20240.06900.07200.06900.07100.0710110,104
30 Jan 20240.07000.07000.06900.06900.069077,563
29 Jan 20240.07300.07300.06900.07100.0710443,136
25 Jan 20240.08000.08000.06800.07000.07001,598,349
24 Jan 20240.09600.09600.09200.09200.0920100,019
23 Jan 20240.09200.09600.09200.09600.096017,781
22 Jan 20240.09800.09800.09500.09500.0950171,445
19 Jan 20240.10500.10500.10500.10500.105020,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...