Summerset Group Holdings Limited (ASX:SNZ)
Australia · Delayed Price · Currency is AUD 5.92
+0.15 (2.60%)
Oct 1, 2026, 3:41 PM AEST
ASX:SNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | - | 2.60% | 1,202 |
| Sep 30, 2026 | 5.81 | 5.81 | 5.77 | 5.77 | 5.77 | -0.69% | 845 |
| Sep 29, 2026 | 6.18 | 6.18 | 5.81 | 5.81 | 5.81 | -5.99% | 5,233 |
| Sep 28, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 1 |
| Sep 25, 2026 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | -0.32% | 305 |
| Sep 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 47 |
| Sep 23, 2026 | 6.20 | 6.39 | 6.20 | 6.20 | 6.20 | - | 4,598 |
| Sep 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Sep 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 16 |
| Sep 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,501 |
| Sep 17, 2026 | 6.20 | 6.21 | 6.20 | 6.20 | 6.20 | 1.47% | 1,075 |
| Sep 16, 2026 | 6.20 | 6.20 | 5.90 | 6.11 | 6.11 | -1.45% | 2,863 |
| Sep 15, 2026 | 6.39 | 6.39 | 6.20 | 6.20 | 6.20 | -6.06% | 17,343 |
| Sep 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 1 |
| Sep 10, 2026 | 6.77 | 6.77 | 6.74 | 6.75 | 6.75 | -0.44% | 346 |
| Sep 9, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.61% | 23 |
| Sep 8, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.74 | -0.44% | 1 |
| Sep 7, 2026 | 6.87 | 6.87 | 6.80 | 6.80 | 6.77 | -3.95% | 447 |
| Sep 4, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | - | 2 |
| Sep 3, 2026 | 7.09 | 7.09 | 7.08 | 7.08 | 7.05 | -0.28% | 4 |
| Sep 2, 2026 | 7.11 | 7.11 | 6.62 | 7.10 | 7.07 | -0.14% | 1,814 |
| Sep 1, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | 0.85% | 77 |
| Aug 31, 2026 | 7.24 | 7.24 | 6.74 | 7.05 | 7.02 | - | 27,270 |
| Aug 28, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.02 | -1.40% | 1,114 |
| Aug 27, 2026 | 6.67 | 7.36 | 6.67 | 7.15 | 7.12 | 10.85% | 14,017 |
| Aug 25, 2026 | 6.46 | 6.46 | 6.44 | 6.45 | 6.42 | - | 506 |
| Aug 24, 2026 | 6.58 | 6.58 | 6.45 | 6.45 | 6.42 | -0.77% | 961 |
| Aug 21, 2026 | 6.58 | 6.58 | 6.50 | 6.50 | 6.47 | -1.22% | 16,877 |
| Aug 20, 2026 | 6.67 | 6.67 | 6.58 | 6.58 | 6.55 | -1.35% | 193 |
| Aug 19, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.64 | - | 148 |
| Aug 18, 2026 | 6.42 | 6.67 | 6.41 | 6.67 | 6.64 | 1.21% | 958 |
| Aug 17, 2026 | 6.66 | 6.68 | 6.58 | 6.59 | 6.56 | -1.05% | 256 |
| Aug 14, 2026 | 6.78 | 6.78 | 6.66 | 6.66 | 6.63 | -1.77% | 78 |
| Aug 13, 2026 | 6.90 | 6.90 | 6.78 | 6.78 | 6.75 | -1.74% | 454 |
| Aug 12, 2026 | 6.90 | 6.91 | 6.90 | 6.90 | 6.87 | -1.43% | 4,884 |
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | - | 1 |
| Aug 10, 2026 | 7.09 | 7.09 | 7.00 | 7.00 | 6.97 | 0.57% | 2,523 |
| Aug 7, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | 1.90% | 100 |
| Aug 5, 2026 | 6.70 | 6.84 | 6.70 | 6.83 | 6.80 | -2.29% | 2,252 |
| Aug 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.96 | -0.14% | 150 |
| Aug 3, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 6.97 | -0.14% | 12 |
| Jul 31, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | - | 1 |
| Jul 30, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | - | 2 |
| Jul 29, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | - | 11 |
| Jul 28, 2026 | 7.03 | 7.03 | 7.01 | 7.01 | 6.98 | 0.43% | 768 |
| Jul 27, 2026 | 7.00 | 7.00 | 6.98 | 6.98 | 6.95 | 4.02% | 256 |
| Jul 23, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - | 12 |
| Jul 22, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - | 1 |
| Jul 21, 2026 | 6.74 | 6.74 | 6.71 | 6.71 | 6.68 | -0.45% | 5,854 |
| Jul 20, 2026 | 7.00 | 7.00 | 6.70 | 6.74 | 6.71 | -3.71% | 43 |