SUM.AX - Summit Minerals Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.16500.16500.16500.16500.165036,450
01 June 20230.17000.17000.16000.16000.1600109,784
31 May 20230.16500.16500.16500.16500.165067,300
30 May 20230.17000.18000.17000.17000.170081,676
29 May 20230.15500.18000.15500.17500.1750355,781
26 May 20230.15500.15500.15500.15500.155050,000
25 May 20230.17000.17000.15500.15500.1550312,271
24 May 20230.17500.17500.16500.16500.165042,788
23 May 20230.17000.18000.17000.17500.1750581,944
22 May 20230.15500.17000.15000.16000.1600389,356
19 May 20230.14500.15000.14500.15000.1500248,075
18 May 20230.15000.15000.14500.15000.1500220,366
17 May 20230.15500.15500.14000.15000.1500154,415
16 May 20230.14500.15500.14500.14500.1450248,597
15 May 20230.13000.15000.13000.14500.1450365,243
12 May 20230.13000.13000.13000.13000.130011,703
11 May 20230.13500.13500.12500.13000.130091,685
10 May 20230.14000.14000.13500.13500.1350362,958
09 May 20230.13000.14500.12000.13500.13501,184,832
08 May 20230.12000.12500.12000.12500.125057,525
05 May 20230.12000.12000.12000.12000.120070
04 May 20230.11000.11000.11000.11000.1100120,714
03 May 20230.12500.12500.11000.11500.1150483,233
02 May 20230.13000.13000.13000.13000.1300-
01 May 20230.12500.13000.12500.13000.13009,000
28 Apr 20230.13000.13000.12500.12500.125050,324
27 Apr 20230.12500.13000.12500.13000.130071,248
26 Apr 20230.13000.13500.13000.13500.1350117,648
24 Apr 20230.14000.14000.13000.13500.1350148,148
21 Apr 20230.12500.14000.12500.14000.1400513,789
20 Apr 20230.12500.12500.12500.12500.1250-
19 Apr 20230.13000.13000.12500.12500.125038,399
18 Apr 20230.12500.13000.12500.13000.130031,669
17 Apr 20230.12500.12500.12000.12500.1250128,000
14 Apr 20230.13500.13500.13500.13500.1350-
13 Apr 20230.13500.13750.13500.13500.135083,592
12 Apr 20230.12500.13500.12500.13500.1350126,100
11 Apr 20230.12000.12000.12000.12000.1200-
06 Apr 20230.12000.12000.12000.12000.1200-
05 Apr 20230.12000.12000.11500.12000.120092,185
04 Apr 20230.12500.12500.11500.12000.1200331,162
03 Apr 20230.13000.13000.13000.13000.1300-
31 Mar 20230.13000.13500.13000.13000.1300149,353
30 Mar 20230.12500.12500.12500.12500.125010
29 Mar 2023------
28 Mar 20230.12000.12500.12000.12500.125063,608
27 Mar 20230.12000.12000.11500.11500.115097,000
24 Mar 20230.13000.13000.12000.12500.1250328,823
23 Mar 20230.13500.13500.13000.13000.1300299,245
22 Mar 20230.14000.14000.13000.13000.1300174,499
21 Mar 20230.13500.14000.13000.13000.1300104,025
20 Mar 20230.13500.14000.13000.13000.130094,226
17 Mar 20230.14000.14000.14000.14000.140051,823
16 Mar 20230.14000.14000.13500.14000.1400336,258
15 Mar 20230.13500.14000.13500.14000.1400395,108
14 Mar 20230.14000.14000.13000.13000.1300470,946
13 Mar 20230.14000.14000.13500.13500.1350634,691
10 Mar 20230.14000.15000.14000.15000.15001,003,673
09 Mar 20230.17000.17000.14000.14000.14002,222,165
08 Mar 20230.17500.20500.16000.16500.165010,004,906
07 Mar 20230.13500.13500.13000.13000.130011,988
06 Mar 20230.13000.13000.13000.13000.1300135,177
03 Mar 20230.13750.13750.13000.13000.130010,425
02 Mar 20230.13000.13500.13000.13500.135060,000
01 Mar 20230.13500.13500.13500.13500.135040,000
28 Feb 20230.14000.14000.13500.13500.1350112,102
27 Feb 20230.15000.15000.14000.14000.140031,154
24 Feb 20230.15000.15000.15000.15000.15002,402
23 Feb 20230.14500.15000.13500.15000.1500211,897
22 Feb 20230.15500.16000.15500.16000.160047,738
21 Feb 20230.15000.15000.13000.14000.1400424,626
20 Feb 20230.16500.16500.15000.15000.1500173,610
17 Feb 20230.16000.16000.16000.16000.160061,718
16 Feb 20230.17000.17000.16500.16500.165015,535
15 Feb 20230.16000.18000.16000.17000.1700358,299
14 Feb 20230.16000.16000.16000.16000.160016,256
13 Feb 20230.18000.18000.15500.15500.1550144,318
10 Feb 20230.17500.17500.17500.17500.175079,513
09 Feb 20230.16500.18000.16500.18000.180081,028
08 Feb 20230.16500.16500.16500.16500.165082,635
07 Feb 20230.15500.17750.15500.16500.1650634,159
06 Feb 20230.14500.16000.14500.15500.1550544,862
03 Feb 20230.14000.14500.14000.14500.145062,391
02 Feb 20230.14000.14000.13750.14000.1400224,719
01 Feb 20230.13500.13500.13000.13000.130035,000
31 Jan 20230.13500.13500.13500.13500.135092,212
30 Jan 20230.14000.14000.13500.14000.1400204,334
27 Jan 20230.14500.14500.14500.14500.145035,000
25 Jan 20230.14000.14500.14000.14500.145056,568
24 Jan 20230.14000.14000.14000.14000.140060,940
23 Jan 20230.14000.14000.13500.13500.1350150,274
20 Jan 20230.14250.14500.14250.14500.145064,612
19 Jan 20230.14000.14000.14000.14000.1400-
18 Jan 20230.14000.14000.14000.14000.140045,000
17 Jan 20230.14000.14000.14000.14000.14009,510
16 Jan 20230.14000.14000.14000.14000.140020,707
13 Jan 20230.14500.15000.14500.15000.150024,859
12 Jan 20230.14500.14500.14500.14500.145050,007
11 Jan 20230.14000.14000.13500.14000.1400221,569
10 Jan 20230.14000.14000.14000.14000.1400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...