Summerset Group Holdings Limited (ASX:SNZ)
Australia · Delayed Price · Currency is AUD 10.80
-0.17 (-1.55%)
Nov 19, 2025, 3:34 PM AEST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 10.97 | 10.97 | 10.80 | 10.80 | 10.80 | -1.55% | 1,766 |
| Nov 18, 2025 | 10.80 | 10.97 | 10.80 | 10.97 | 10.97 | 1.57% | 384 |
| Nov 17, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 1.89% | 2,329 |
| Nov 14, 2025 | 10.63 | 10.63 | 10.60 | 10.60 | 10.60 | -0.28% | 531 |
| Nov 13, 2025 | 10.62 | 10.65 | 10.62 | 10.63 | 10.63 | 1.24% | 765 |
| Nov 12, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 6,420 |
| Nov 10, 2025 | 10.02 | 10.03 | 10.00 | 10.00 | 10.00 | -0.20% | 206 |
| Nov 7, 2025 | 10.48 | 10.48 | 10.02 | 10.02 | 10.02 | -4.39% | 475 |
| Nov 6, 2025 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | 4.28% | 102 |
| Nov 5, 2025 | 10.35 | 10.48 | 10.05 | 10.05 | 10.05 | -2.90% | 11 |
| Nov 4, 2025 | 10.23 | 10.35 | 10.23 | 10.35 | 10.35 | 1.27% | 14 |
| Nov 3, 2025 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | 0.20% | 96 |
| Oct 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 6 |
| Oct 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 1 |
| Oct 29, 2025 | 10.49 | 10.49 | 10.20 | 10.20 | 10.20 | -2.76% | 5,576 |
| Oct 28, 2025 | 10.41 | 10.49 | 10.34 | 10.49 | 10.49 | 4.90% | 6,444 |
| Oct 27, 2025 | 10.49 | 10.49 | 10.00 | 10.00 | 10.00 | -4.67% | 1,283 |
| Oct 24, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.84% | 132 |
| Oct 23, 2025 | 10.26 | 10.30 | 10.25 | 10.30 | 10.30 | 0.49% | 5,263 |
| Oct 22, 2025 | 10.06 | 10.25 | 10.06 | 10.25 | 10.25 | 0.29% | 68 |
| Oct 21, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | 2.00% | 715 |
| Oct 17, 2025 | 10.20 | 10.20 | 10.01 | 10.02 | 10.02 | -0.79% | 400 |
| Oct 16, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -3.72% | 1,141 |
| Oct 15, 2025 | 10.20 | 10.49 | 10.11 | 10.49 | 10.49 | 2.84% | 2,545 |
| Oct 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 7 |
| Oct 13, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.10% | 101 |
| Oct 10, 2025 | 10.23 | 10.23 | 9.95 | 9.99 | 9.99 | -2.15% | 3,849 |
| Oct 9, 2025 | 10.22 | 10.53 | 10.04 | 10.21 | 10.21 | 0.10% | 2,356 |
| Oct 8, 2025 | 10.14 | 10.20 | 10.14 | 10.20 | 10.20 | 2.51% | 642 |
| Oct 7, 2025 | 9.90 | 10.01 | 9.84 | 9.95 | 9.95 | 3.54% | 14,654 |
| Oct 6, 2025 | 9.44 | 9.62 | 9.44 | 9.61 | 9.61 | 2.02% | 917 |
| Oct 3, 2025 | 9.50 | 9.67 | 9.40 | 9.42 | 9.42 | -0.84% | 1,794 |
| Oct 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | 205 |
| Oct 1, 2025 | 9.44 | 9.45 | 9.44 | 9.45 | 9.45 | 0.21% | 16 |
| Sep 30, 2025 | 9.44 | 9.44 | 9.43 | 9.43 | 9.43 | -0.11% | 8 |
| Sep 29, 2025 | 9.56 | 9.56 | 9.43 | 9.44 | 9.44 | -1.26% | 1,575 |
| Sep 26, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 11 |
| Sep 25, 2025 | 9.56 | 9.64 | 9.25 | 9.56 | 9.56 | 0.10% | 385 |
| Sep 24, 2025 | 9.50 | 9.58 | 9.50 | 9.55 | 9.55 | 0.53% | 145 |
| Sep 23, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 441 |
| Sep 22, 2025 | 9.91 | 9.91 | 9.00 | 9.60 | 9.60 | -3.13% | 1,278 |
| Sep 19, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -2.27% | 205 |
| Sep 18, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 6 |
| Sep 17, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 978 |
| Sep 16, 2025 | 9.91 | 10.14 | 9.91 | 10.14 | 10.14 | 2.32% | 20,183 |
| Sep 15, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 2 |
| Sep 11, 2025 | 9.98 | 9.98 | 9.90 | 9.91 | 9.91 | -0.70% | 227 |
| Sep 9, 2025 | 10.02 | 10.02 | 9.98 | 9.98 | 9.88 | -0.20% | 3 |
| Sep 8, 2025 | 9.60 | 10.13 | 9.59 | 10.00 | 9.90 | 2.25% | 1,146 |
| Sep 5, 2025 | 9.79 | 9.79 | 9.78 | 9.78 | 9.68 | - | 764 |