Summerset Group Holdings Limited (ASX:SNZ)
Australia · Delayed Price · Currency is AUD 10.02
-0.08 (-0.79%)
Oct 17, 2025, 3:02 PM AEST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 14,654 |
| Oct 5, 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% | 203 |
| 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 28, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 509 |
| 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 14, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 1 |
| Sep 12, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| Sep 11, 2025 | 9.98 | 9.98 | 9.90 | 9.91 | 9.91 | -0.70% | 227 |
| Sep 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | - |
| 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 |
| Sep 4, 2025 | 9.83 | 9.83 | 9.78 | 9.78 | 9.68 | -3.26% | 3,803 |
| Sep 3, 2025 | 10.11 | 10.11 | 9.83 | 10.11 | 10.01 | -0.20% | 75 |
| Sep 2, 2025 | 10.03 | 10.13 | 10.00 | 10.13 | 10.03 | 1.20% | 812 |
| Sep 1, 2025 | 9.94 | 10.01 | 9.93 | 10.01 | 9.92 | 0.70% | 1,494 |
| Aug 29, 2025 | 9.75 | 10.00 | 9.75 | 9.94 | 9.85 | 2.16% | 3,913 |
| Aug 28, 2025 | 9.75 | 9.75 | 9.52 | 9.73 | 9.64 | -0.21% | 3,346 |
| Aug 27, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.66 | -0.31% | 7 |
| Aug 26, 2025 | 9.79 | 9.79 | 9.78 | 9.78 | 9.69 | -0.71% | 8 |
| Aug 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | - | 156 |
| Aug 22, 2025 | 9.81 | 9.93 | 9.79 | 9.85 | 9.76 | 0.61% | 15,511 |
| Aug 21, 2025 | 9.93 | 9.93 | 9.68 | 9.79 | 9.70 | -1.41% | 1,109 |
| Aug 20, 2025 | 9.93 | 9.93 | 9.81 | 9.93 | 9.84 | 1.33% | 3,248 |
| Aug 19, 2025 | 9.75 | 9.90 | 9.75 | 9.80 | 9.71 | 1.24% | 2,411 |
| Aug 18, 2025 | 9.80 | 9.80 | 9.68 | 9.68 | 9.59 | -3.20% | 2,478 |
| Aug 15, 2025 | 9.97 | 10.00 | 9.62 | 10.00 | 9.91 | 0.30% | 1,488 |
| Aug 14, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.88 | - | 11 |