Summerset Group Holdings Limited (ASX:SNZ)
Australia · Delayed Price · Currency is AUD 9.78
-0.33 (-3.26%)
Sep 4, 2025, 11:32 AM AEST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.11 | 10.11 | 9.83 | 10.11 | 10.11 | -0.20% | 75 |
| Sep 2, 2025 | 10.03 | 10.13 | 10.00 | 10.13 | 10.13 | 1.20% | 812 |
| Sep 1, 2025 | 9.94 | 10.01 | 9.93 | 10.01 | 10.01 | 0.70% | 1,494 |
| Aug 29, 2025 | 9.75 | 10.00 | 9.75 | 9.94 | 9.94 | 2.16% | 3,913 |
| Aug 28, 2025 | 9.75 | 9.75 | 9.52 | 9.73 | 9.73 | -0.21% | 3,346 |
| Aug 27, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.31% | 7 |
| Aug 26, 2025 | 9.79 | 9.79 | 9.78 | 9.78 | 9.78 | -0.71% | 8 |
| Aug 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 156 |
| Aug 22, 2025 | 9.81 | 9.93 | 9.79 | 9.85 | 9.85 | 0.61% | 15,511 |
| Aug 21, 2025 | 9.93 | 9.93 | 9.68 | 9.79 | 9.79 | -1.41% | 1,109 |
| Aug 20, 2025 | 9.93 | 9.93 | 9.81 | 9.93 | 9.93 | 1.33% | 3,248 |
| Aug 19, 2025 | 9.75 | 9.90 | 9.75 | 9.80 | 9.80 | 1.24% | 2,411 |
| Aug 18, 2025 | 9.80 | 9.80 | 9.68 | 9.68 | 9.68 | -3.20% | 2,478 |
| Aug 15, 2025 | 9.97 | 10.00 | 9.62 | 10.00 | 10.00 | 0.30% | 1,488 |
| Aug 14, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 11 |
| Aug 13, 2025 | 10.00 | 10.13 | 9.90 | 9.97 | 9.97 | -0.30% | 3,021 |
| Aug 12, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | - | 1,152 |
| Aug 11, 2025 | 10.20 | 10.91 | 10.00 | 10.00 | 10.00 | -1.96% | 8,402 |
| Aug 8, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -0.97% | 1,301 |
| Aug 7, 2025 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | -0.48% | 1,653 |
| Aug 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Aug 5, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% | 2 |
| Aug 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| 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 |