Summerset Group Holdings Limited (ASX:SNZ)
Australia · Delayed Price · Currency is AUD 10.30
-0.12 (-1.15%)
Jul 31, 2025, 10:30 AM AEST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 10.30 | 10.42 | 10.30 | 10.30 | 10.30 | -1.15% | 94 |
| Jul 30, 2025 | 11.00 | 11.00 | 10.10 | 10.42 | 10.42 | -5.27% | 312 |
| Jul 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6 |
| Jul 28, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 2.80% | 463 |
| Jul 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 4 |
| Jul 25, 2025 | 10.60 | 10.72 | 10.50 | 10.70 | 10.70 | 0.94% | 589 |
| Jul 24, 2025 | 10.70 | 10.71 | 10.60 | 10.60 | 10.60 | 1.15% | 558 |
| Jul 23, 2025 | 10.50 | 10.52 | 10.48 | 10.48 | 10.48 | -4.73% | 702 |
| Jul 22, 2025 | 10.75 | 11.00 | 10.50 | 11.00 | 11.00 | 2.33% | 999 |
| Jul 21, 2025 | 10.78 | 10.78 | 10.45 | 10.75 | 10.75 | -0.46% | 172 |
| Jul 18, 2025 | 10.75 | 11.25 | 10.75 | 10.80 | 10.80 | 4.75% | 1,356 |
| Jul 17, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Jul 16, 2025 | 11.08 | 11.08 | 10.31 | 10.31 | 10.31 | -6.70% | 269 |
| Jul 15, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.27% | 6 |
| Jul 14, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% | 10 |
| Jul 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.82% | 501 |
| Jul 10, 2025 | 11.03 | 11.03 | 10.91 | 10.91 | 10.91 | -0.82% | 1,698 |
| Jul 9, 2025 | 11.00 | 11.25 | 10.86 | 11.00 | 11.00 | - | 2,739 |
| Jul 8, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 6.69% | 19,719 |
| Jul 7, 2025 | 10.69 | 10.69 | 10.31 | 10.31 | 10.31 | -3.55% | 517 |
| Jul 4, 2025 | 10.69 | 10.69 | 10.60 | 10.69 | 10.69 | -0.09% | 741 |
| Jul 3, 2025 | 10.69 | 10.70 | 10.40 | 10.70 | 10.70 | - | 5,416 |
| Jul 2, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 6.79% | 624 |
| Jul 1, 2025 | 10.44 | 10.44 | 10.02 | 10.02 | 10.02 | -4.02% | 9 |
| Jun 30, 2025 | 10.41 | 10.44 | 10.02 | 10.44 | 10.44 | 1.36% | 6,593 |
| Jun 27, 2025 | 10.14 | 10.30 | 10.14 | 10.30 | 10.30 | 1.58% | 3,768 |
| Jun 26, 2025 | 10.22 | 10.22 | 10.14 | 10.14 | 10.14 | - | 9,440 |
| Jun 25, 2025 | 10.29 | 10.29 | 10.14 | 10.14 | 10.14 | -1.55% | 3,435 |
| Jun 24, 2025 | 10.21 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 4,127 |
| Jun 23, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | - | 5,621 |
| Jun 20, 2025 | 10.26 | 10.26 | 10.20 | 10.20 | 10.20 | -0.58% | 3,758 |
| Jun 19, 2025 | 10.54 | 10.85 | 10.24 | 10.26 | 10.26 | 0.20% | 13,127 |
| Jun 18, 2025 | 10.17 | 10.56 | 10.01 | 10.24 | 10.24 | -4.30% | 12,780 |
| Jun 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 6 |
| Jun 16, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 1,914 |
| Jun 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 5 |
| Jun 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 7 |
| Jun 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 31 |
| Jun 6, 2025 | 10.40 | 10.88 | 10.40 | 10.70 | 10.70 | 8.08% | 1,917 |
| Jun 5, 2025 | 10.21 | 10.21 | 9.90 | 9.90 | 9.90 | -3.04% | 12,763 |
| Jun 4, 2025 | 10.05 | 10.26 | 9.91 | 10.21 | 10.21 | - | 4,552 |
| Jun 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 109 |
| Jun 2, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 7 |
| May 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | 418 |
| May 29, 2025 | 10.11 | 10.22 | 9.89 | 10.22 | 10.22 | 1.09% | 1,888 |
| May 28, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | -1.84% | 265 |
| May 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | 58 |
| May 26, 2025 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | -0.09% | 105 |
| May 23, 2025 | 10.44 | 10.61 | 10.40 | 10.61 | 10.61 | 1.63% | 66 |