SiteMinder Limited (ASX:SDR)
Australia · Delayed Price · Currency is AUD 6.81
+0.15 (2.25%)
Aug 29, 2025, 12:39 PM AEST
SiteMinder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.69 | 6.70 | 6.44 | 6.66 | 6.66 | 0.91% | 2,753,015 |
| Aug 27, 2025 | 5.89 | 7.17 | 5.89 | 6.60 | 6.60 | 21.10% | 7,210,885 |
| Aug 26, 2025 | 5.42 | 5.45 | 5.35 | 5.45 | 5.45 | 0.37% | 1,968,366 |
| Aug 25, 2025 | 5.29 | 5.43 | 5.28 | 5.43 | 5.43 | 3.82% | 871,611 |
| Aug 22, 2025 | 5.20 | 5.24 | 5.18 | 5.23 | 5.23 | 0.58% | 587,753 |
| Aug 21, 2025 | 5.26 | 5.31 | 5.18 | 5.20 | 5.20 | -1.14% | 941,386 |
| Aug 20, 2025 | 5.40 | 5.45 | 5.19 | 5.26 | 5.26 | - | 646,766 |
| Aug 19, 2025 | 5.33 | 5.37 | 5.25 | 5.26 | 5.26 | -0.94% | 707,308 |
| Aug 18, 2025 | 5.24 | 5.36 | 5.24 | 5.31 | 5.31 | 1.34% | 557,541 |
| Aug 15, 2025 | 5.29 | 5.31 | 5.22 | 5.24 | 5.24 | -0.57% | 379,361 |
| Aug 14, 2025 | 5.22 | 5.34 | 5.22 | 5.27 | 5.27 | 1.35% | 475,453 |
| Aug 13, 2025 | 5.22 | 5.24 | 5.16 | 5.20 | 5.20 | -0.19% | 617,543 |
| Aug 12, 2025 | 5.25 | 5.30 | 5.16 | 5.21 | 5.21 | -1.14% | 481,441 |
| Aug 11, 2025 | 5.30 | 5.30 | 5.20 | 5.27 | 5.27 | -0.75% | 479,708 |
| Aug 8, 2025 | 5.40 | 5.40 | 5.24 | 5.31 | 5.31 | -2.03% | 678,564 |
| Aug 7, 2025 | 5.43 | 5.48 | 5.30 | 5.42 | 5.42 | -0.18% | 673,142 |
| Aug 6, 2025 | 5.31 | 5.45 | 5.29 | 5.43 | 5.43 | 1.31% | 1,272,143 |
| Aug 5, 2025 | 5.26 | 5.39 | 5.26 | 5.36 | 5.36 | 2.49% | 1,757,845 |
| Aug 4, 2025 | 5.05 | 5.24 | 5.05 | 5.23 | 5.23 | 0.97% | 1,075,383 |
| Aug 1, 2025 | 5.20 | 5.22 | 5.10 | 5.18 | 5.18 | -0.58% | 571,023 |
| Jul 31, 2025 | 5.07 | 5.29 | 5.06 | 5.21 | 5.21 | 2.16% | 1,184,063 |
| Jul 30, 2025 | 5.09 | 5.28 | 5.03 | 5.10 | 5.10 | 0.39% | 2,095,784 |
| Jul 29, 2025 | 4.96 | 5.10 | 4.88 | 5.08 | 5.08 | 2.83% | 857,041 |
| Jul 28, 2025 | 4.91 | 4.98 | 4.85 | 4.94 | 4.94 | 0.61% | 548,347 |
| Jul 25, 2025 | 4.75 | 4.93 | 4.71 | 4.91 | 4.91 | 3.37% | 533,204 |
| Jul 24, 2025 | 4.71 | 4.82 | 4.68 | 4.75 | 4.75 | 1.06% | 600,198 |
| Jul 23, 2025 | 4.59 | 4.72 | 4.55 | 4.70 | 4.70 | 2.84% | 733,076 |
| Jul 22, 2025 | 4.58 | 4.61 | 4.55 | 4.57 | 4.57 | -0.22% | 357,959 |
| Jul 21, 2025 | 4.57 | 4.60 | 4.51 | 4.58 | 4.58 | -0.65% | 752,558 |
| Jul 18, 2025 | 4.56 | 4.65 | 4.52 | 4.61 | 4.61 | 2.22% | 490,988 |
| Jul 17, 2025 | 4.36 | 4.58 | 4.36 | 4.51 | 4.51 | 3.92% | 970,223 |
| Jul 16, 2025 | 4.28 | 4.41 | 4.25 | 4.34 | 4.34 | 1.17% | 650,452 |
| Jul 15, 2025 | 4.26 | 4.34 | 4.25 | 4.29 | 4.29 | 1.66% | 656,003 |
| Jul 14, 2025 | 4.42 | 4.44 | 4.21 | 4.22 | 4.22 | -4.52% | 1,148,660 |
| Jul 11, 2025 | 4.46 | 4.51 | 4.42 | 4.42 | 4.42 | -0.45% | 432,347 |
| Jul 10, 2025 | 4.69 | 4.69 | 4.44 | 4.44 | 4.44 | -2.20% | 839,843 |
| Jul 9, 2025 | 4.57 | 4.60 | 4.50 | 4.54 | 4.54 | -0.66% | 466,164 |
| Jul 8, 2025 | 4.61 | 4.65 | 4.55 | 4.57 | 4.57 | -1.51% | 550,263 |
| Jul 7, 2025 | 4.55 | 4.68 | 4.46 | 4.64 | 4.64 | 3.11% | 1,137,122 |
| Jul 4, 2025 | 4.46 | 4.58 | 4.46 | 4.50 | 4.50 | 1.35% | 438,074 |
| Jul 3, 2025 | 4.43 | 4.49 | 4.40 | 4.44 | 4.44 | 0.23% | 914,593 |
| Jul 2, 2025 | 4.39 | 4.47 | 4.37 | 4.43 | 4.43 | 0.91% | 1,096,964 |
| Jul 1, 2025 | 4.46 | 4.47 | 4.37 | 4.39 | 4.39 | -0.90% | 756,639 |
| Jun 30, 2025 | 4.50 | 4.56 | 4.37 | 4.43 | 4.43 | -1.12% | 1,256,915 |
| Jun 27, 2025 | 4.50 | 4.61 | 4.46 | 4.48 | 4.48 | -0.67% | 1,373,888 |
| Jun 26, 2025 | 4.45 | 4.53 | 4.40 | 4.51 | 4.51 | 0.45% | 543,330 |
| Jun 25, 2025 | 4.45 | 4.52 | 4.39 | 4.49 | 4.49 | 0.90% | 595,067 |
| Jun 24, 2025 | 4.62 | 4.69 | 4.41 | 4.45 | 4.45 | -0.45% | 720,943 |
| Jun 23, 2025 | 4.45 | 4.50 | 4.35 | 4.47 | 4.47 | -3.87% | 996,245 |
| Jun 20, 2025 | 4.55 | 4.65 | 4.53 | 4.65 | 4.65 | 2.20% | 2,063,403 |