Australia markets close in 5 hours 17 minutes

Summit Minerals Limited (SUM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.11500.0000 (0.00%)
As of 01:31PM AEDT. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20230.12000.12000.11500.11500.1150152,198
30 Nov 20230.12000.12000.11500.11500.1150152,198
29 Nov 20230.12500.12500.11000.11000.1100161,541
28 Nov 20230.11000.12500.11000.12500.1250109,205
27 Nov 20230.11500.11500.11500.11500.1150-
24 Nov 20230.12000.12000.11500.11500.11509,119
23 Nov 20230.11500.11500.11500.11500.115015,000
22 Nov 20230.12500.12500.12000.12000.120056,299
21 Nov 20230.11500.12500.11500.12500.1250103,301
20 Nov 20230.12500.12500.11000.11000.110097,154
17 Nov 20230.12500.12500.12000.12000.1200174,048
16 Nov 20230.12000.12000.11000.11000.1100108,292
15 Nov 20230.12000.12500.11000.11000.1100406,736
14 Nov 20230.12500.12500.11500.11500.1150352,059
13 Nov 20230.12000.13000.12000.12500.1250430,861
10 Nov 20230.12500.13500.12500.12500.1250523,181
09 Nov 20230.11000.12500.11000.12000.1200605,093
08 Nov 20230.09700.11000.09500.10000.1000883,821
07 Nov 20230.09400.09400.09400.09400.0940-
06 Nov 20230.09400.09400.09400.09400.0940-
03 Nov 20230.09900.09900.09400.09400.094075,005
02 Nov 20230.09400.09400.09300.09300.093025,004
01 Nov 20230.09000.10000.09000.09400.0940405,466
31 Oct 20230.09000.09000.08900.08900.089038,843
30 Oct 20230.08900.09200.08900.09200.0920167,986
27 Oct 20230.09200.09400.08900.09000.0900250,129
26 Oct 20230.09500.09500.09500.09500.0950-
25 Oct 20230.09500.09700.09500.09500.0950174,676
24 Oct 20230.09200.09400.09200.09300.0930239,775
23 Oct 20230.09200.09200.08900.09100.0910221,597
20 Oct 20230.09500.09500.09200.09200.092071,858
19 Oct 20230.09500.09500.09400.09500.095020,000
18 Oct 20230.09500.09500.09200.09500.0950348,219
17 Oct 20230.10500.10500.09300.09300.0930242,209
16 Oct 20230.10500.10500.10500.10500.1050213,286
13 Oct 20230.10500.11000.10500.11000.110099,871
12 Oct 20230.10000.10000.10000.10000.1000-
11 Oct 20230.10000.10000.10000.10000.10003,000
10 Oct 20230.09900.10000.09900.10000.100060,000
09 Oct 20230.10000.10500.09200.09500.0950460,107
06 Oct 20230.11000.11000.09000.10500.10501,377,833
05 Oct 20230.12000.12500.11000.11000.1100273,506
04 Oct 20230.11500.12000.11500.12000.120033,476
03 Oct 20230.11500.12000.11500.12000.120035,484
02 Oct 20230.11500.11500.11500.11500.115044,351
29 Sept 20230.11500.11750.11500.11500.115017,125
28 Sept 20230.11750.11750.11500.11500.1150288,177
27 Sept 20230.12500.12500.12000.12000.1200136,153
26 Sept 20230.13500.13500.12000.12000.1200484,498
25 Sept 20230.14000.14000.14000.14000.1400-
22 Sept 20230.14000.14000.13500.14000.140034,916
21 Sept 20230.14000.14000.14000.14000.1400-
20 Sept 20230.15000.15000.14000.14000.1400135,975
19 Sept 20230.13500.15500.13000.15500.1550951,083
18 Sept 20230.13500.13500.13000.13000.1300163,857
15 Sept 20230.13000.13500.13000.13500.13505,742
14 Sept 20230.12500.13000.12500.13000.1300147,518
13 Sept 20230.12500.13000.12500.12500.1250122,807
12 Sept 20230.12500.12500.12000.12500.125054,736
11 Sept 20230.12000.12000.12000.12000.120048,800
08 Sept 20230.12500.12500.12000.12000.120062,658
07 Sept 20230.12500.13000.12500.12500.1250167,101
06 Sept 20230.13500.14000.12500.12500.1250117,575
05 Sept 20230.14000.14500.12500.13500.1350412,183
04 Sept 20230.13000.13000.12000.12500.125026,032
01 Sept 20230.13000.13000.12000.12000.1200412,150
31 Aug 20230.13250.13250.13250.13250.132510,000
30 Aug 20230.13000.13000.13000.13000.130025,000
29 Aug 20230.13000.13000.13000.13000.130026,153
28 Aug 20230.13500.13500.12500.12500.125050,000
25 Aug 20230.13000.13000.12000.13000.1300231,646
24 Aug 20230.13000.13000.12500.13000.1300165,139
23 Aug 20230.14000.14000.12500.13000.1300350,236
22 Aug 20230.13500.14000.13000.14000.1400102,233
21 Aug 20230.14000.14000.14000.14000.140020,000
18 Aug 20230.14000.14500.13000.14000.1400178,590
17 Aug 20230.13500.16000.13500.14500.1450990,071
16 Aug 20230.13500.13500.13500.13500.135056,299
15 Aug 20230.13500.13500.13500.13500.135063,760
14 Aug 20230.13500.13500.13500.13500.1350-
11 Aug 20230.14000.14000.13500.13500.1350229,597
10 Aug 20230.14000.14000.14000.14000.1400-
09 Aug 20230.15000.15500.14000.14000.1400333,501
08 Aug 20230.15500.15500.15500.15500.1550134,721
07 Aug 20230.15000.16500.15000.15500.1550561,053
04 Aug 20230.15000.15500.14500.15500.1550351,065
03 Aug 20230.14000.15000.14000.15000.1500566,293
02 Aug 20230.14500.15000.14000.14000.1400812,082
01 Aug 20230.14500.14500.14000.14000.140070,972
31 July 20230.14500.14500.14000.14000.1400151,897
28 July 20230.14000.14500.14000.14000.1400210,066
27 July 20230.14000.14500.14000.14000.1400123,025
26 July 20230.14000.14500.14000.14500.1450132,596
25 July 20230.14000.14000.13500.14000.1400307,976
24 July 20230.15000.15000.14500.14500.1450138,885
21 July 20230.15000.15000.14500.15000.1500543,902
20 July 20230.15000.15500.14000.15000.1500307,211
19 July 20230.15000.15000.14000.14000.1400162,981
18 July 20230.15000.15000.14500.14500.1450272,937
17 July 20230.15000.15500.14500.14500.1450125,025
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...