Australia markets closed

Summerset Group Holdings Limited (SUM.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
11.40+0.10 (+0.88%)
At close: 05:00PM NZDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202411.3011.4011.2311.4011.40219,763
27 Mar 202411.3011.4011.2311.4011.40257,763
26 Mar 202411.2511.3211.2311.3011.30667,616
25 Mar 202411.2511.3511.1011.2211.22545,768
24 Mar 202411.1411.2811.0011.2711.27328,198
21 Mar 202411.0811.1511.0511.1511.15312,585
20 Mar 202411.1011.1410.9911.0411.04124,922
19 Mar 202410.9411.1010.9011.1011.10195,151
18 Mar 202410.8911.0410.8711.0011.00519,332
17 Mar 202410.9311.0010.8010.9010.90187,232
14 Mar 202410.9210.9910.9210.9810.98484,526
13 Mar 202410.9610.9810.9210.9510.95259,056
12 Mar 202410.9811.0010.9511.0011.00121,328
11 Mar 202410.9810.9910.9310.9810.98542,991
10 Mar 202410.9611.0010.9210.9910.99123,280
07 Mar 202411.0911.0910.9510.9810.98263,420
07 Mar 20240.132 Dividend
06 Mar 202411.2511.2510.9011.0010.87161,898
05 Mar 202411.0211.2511.0011.2511.11279,760
04 Mar 202411.0011.2110.9911.1010.97806,310
03 Mar 202410.9011.0010.9011.0010.87298,840
29 Feb 202410.9111.0010.9011.0010.87181,338
28 Feb 202411.0011.0510.9011.0510.92471,548
27 Feb 202411.1411.1410.9011.0510.92148,211
26 Feb 202411.1511.1910.9011.1210.99257,039
25 Feb 202411.0511.2411.0011.1210.99275,778
22 Feb 202410.8210.8810.6210.7510.62400,524
21 Feb 202410.8511.0310.7610.8010.6795,838
20 Feb 202410.8011.0210.6010.8710.74204,748
19 Feb 202411.0411.0410.8510.9210.791,181,999
18 Feb 202411.1911.1910.8511.0210.89918,990
15 Feb 202411.1811.2011.0811.2011.07128,706
14 Feb 202411.1111.1811.1111.1511.02729,373
13 Feb 202411.2011.2111.1111.1411.01304,116
12 Feb 202411.2011.2311.1111.2311.10666,380
11 Feb 202411.1811.2411.0811.1911.06380,235
08 Feb 202411.2311.2311.0711.1711.04888,028
07 Feb 202411.1711.2111.1511.2111.08211,067
06 Feb 202411.1611.1711.0411.1511.02187,978
04 Feb 202411.1111.1711.0511.1611.03168,492
01 Feb 202411.0011.1010.9611.1010.97223,614
31 Jan 202411.0011.0010.8010.9910.86114,875
30 Jan 202410.9511.0510.7410.9910.86335,163
29 Jan 202410.8511.2010.7511.0910.96185,129
28 Jan 202410.9910.9910.8510.8710.7429,527
25 Jan 202411.1011.1110.7810.8010.67104,267
24 Jan 202410.5311.0010.5311.0010.87129,270
23 Jan 202410.5510.8010.4710.7910.6684,879
22 Jan 202410.5010.5510.4510.5510.42177,177
21 Jan 202410.5010.7010.4010.4010.2836,114
18 Jan 202410.6510.7010.4510.4510.32149,291
17 Jan 202410.7710.7710.5110.6110.48187,024
16 Jan 202410.8810.9810.7710.7910.6673,804
15 Jan 202410.9010.9210.8510.9010.77138,875
14 Jan 202411.1811.1811.0711.0710.9416,010
11 Jan 202411.2711.2711.0111.1811.05167,043
10 Jan 202410.6011.2010.6011.0510.92149,811
09 Jan 202410.9010.9210.6010.7710.64194,646
08 Jan 202410.5710.8810.5710.8610.73284,933
07 Jan 202410.3010.4810.2810.4510.32167,271
04 Jan 202410.2010.5010.1510.3010.18149,411
03 Jan 202410.2810.2810.1610.2810.16124,071
02 Jan 202410.0010.2810.0010.2810.1628,228
28 Dec 202310.2010.2910.2010.2510.1310,168
27 Dec 202310.3310.3310.1410.3010.1851,995
26 Dec 202310.1310.3010.1010.3010.1865,113
21 Dec 202310.1710.1810.0210.1510.0384,069
20 Dec 20239.9910.219.9510.2010.08189,699
19 Dec 20239.9010.129.8910.009.88154,855
18 Dec 202310.1210.129.769.859.73313,219
17 Dec 202310.0110.1210.0110.1210.00351,396
14 Dec 20239.6810.109.6810.109.98302,998
13 Dec 20239.439.729.439.689.56211,450
12 Dec 20239.329.499.289.419.30112,170
11 Dec 20239.359.389.219.319.20224,960
10 Dec 20239.229.359.209.309.19202,581
07 Dec 20239.279.309.239.289.17305,053
06 Dec 20239.399.469.119.269.15385,049
05 Dec 20239.439.479.379.409.29401,771
04 Dec 20239.439.499.429.449.33365,285
03 Dec 20239.359.559.349.459.34213,428
30 Nov 20239.449.509.359.409.29295,350
29 Nov 20239.579.609.319.319.209,814,523
28 Nov 20239.709.709.529.579.46364,263
27 Nov 20239.539.619.359.619.49887,390
26 Nov 20239.509.549.459.509.39416,775
23 Nov 20239.669.669.369.559.44408,576
22 Nov 20239.669.739.449.659.53131,606
21 Nov 20239.769.799.529.629.501,172,045
20 Nov 20239.769.959.629.759.63513,418
19 Nov 20239.709.799.339.769.64414,463
16 Nov 20239.689.809.669.799.67630,886
15 Nov 20239.759.769.549.749.62726,680
14 Nov 20239.689.739.509.729.60591,940
13 Nov 20239.789.829.679.709.58222,096
12 Nov 20239.909.909.749.789.66242,343
09 Nov 20239.969.969.889.909.78216,656
08 Nov 20239.8810.019.889.959.83130,982
07 Nov 20239.959.989.829.889.76115,122
06 Nov 20239.899.989.839.989.8675,232
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...