Summerset Group Holdings Limited (ASX:SNZ)
Australia · Delayed Price · Currency is AUD 6.24
+0.06 (0.97%)
May 22, 2026, 3:59 PM AEST
ASX:SNZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.17 | 6.31 | 6.17 | 6.24 | 6.24 | 0.97% | 835 |
| May 21, 2026 | 5.87 | 6.18 | 5.75 | 6.18 | 6.18 | 5.28% | 56 |
| May 20, 2026 | 6.05 | 6.05 | 5.85 | 5.87 | 5.87 | -1.34% | 9,682 |
| May 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.34% | 406 |
| May 18, 2026 | 5.93 | 5.93 | 5.87 | 5.93 | 5.93 | - | 3,101 |
| May 15, 2026 | 6.05 | 6.05 | 5.80 | 5.93 | 5.93 | -1.98% | 7,866 |
| May 14, 2026 | 6.21 | 6.21 | 6.02 | 6.05 | 6.05 | -2.89% | 7,515 |
| May 13, 2026 | 6.29 | 6.29 | 6.23 | 6.23 | 6.23 | -1.11% | 4,096 |
| May 12, 2026 | 6.30 | 6.37 | 6.30 | 6.30 | 6.30 | -0.32% | 5,969 |
| May 11, 2026 | 6.54 | 6.54 | 6.32 | 6.32 | 6.32 | -3.81% | 5,497 |
| May 8, 2026 | 6.48 | 6.57 | 6.48 | 6.57 | 6.57 | 1.08% | 2,491 |
| May 7, 2026 | 6.38 | 6.50 | 6.38 | 6.50 | 6.50 | 1.72% | 4,581 |
| May 6, 2026 | 6.41 | 6.42 | 6.38 | 6.39 | 6.39 | -1.69% | 6,933 |
| May 5, 2026 | 6.61 | 6.61 | 6.50 | 6.50 | 6.50 | -0.76% | 3,536 |
| May 4, 2026 | 6.69 | 6.83 | 6.50 | 6.55 | 6.55 | -1.36% | 8,315 |
| May 1, 2026 | 6.75 | 6.75 | 6.64 | 6.64 | 6.64 | -0.15% | 5,481 |
| Apr 30, 2026 | 6.61 | 6.69 | 6.57 | 6.65 | 6.65 | 1.06% | 2,632 |
| Apr 29, 2026 | 6.70 | 6.84 | 6.58 | 6.58 | 6.58 | -1.79% | 33,713 |
| Apr 28, 2026 | 6.77 | 6.98 | 6.68 | 6.70 | 6.70 | -2.76% | 11,430 |
| Apr 27, 2026 | 6.95 | 6.98 | 6.85 | 6.89 | 6.89 | -1.01% | 3,480 |
| Apr 24, 2026 | 6.84 | 6.99 | 6.84 | 6.96 | 6.96 | 5.30% | 4,639 |
| Apr 22, 2026 | 6.53 | 6.84 | 6.53 | 6.61 | 6.61 | -0.15% | 2,319 |
| Apr 21, 2026 | 6.72 | 6.73 | 6.56 | 6.62 | 6.62 | -1.49% | 17,225 |
| Apr 20, 2026 | 6.73 | 6.90 | 6.66 | 6.72 | 6.72 | -0.15% | 4,541 |
| Apr 17, 2026 | 7.14 | 7.14 | 6.73 | 6.73 | 6.73 | -5.74% | 32,054 |
| Apr 16, 2026 | 7.29 | 7.29 | 7.13 | 7.14 | 7.14 | -0.83% | 1,324 |
| Apr 15, 2026 | 7.30 | 7.50 | 7.15 | 7.20 | 7.20 | 1.84% | 12,958 |
| Apr 14, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.57% | 14 |
| Apr 13, 2026 | 7.40 | 7.40 | 7.03 | 7.03 | 7.03 | -5.00% | 4,366 |
| Apr 10, 2026 | 7.55 | 7.55 | 7.39 | 7.40 | 7.40 | -2.76% | 11,193 |
| Apr 9, 2026 | 7.59 | 7.61 | 7.58 | 7.61 | 7.61 | 0.79% | 1,437 |
| Apr 8, 2026 | 7.43 | 7.55 | 7.41 | 7.55 | 7.55 | 1.89% | 5,246 |
| Apr 7, 2026 | 7.41 | 7.43 | 7.41 | 7.41 | 7.41 | - | 811 |
| Apr 2, 2026 | 7.53 | 7.53 | 7.25 | 7.41 | 7.41 | -1.59% | 5,291 |
| Apr 1, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.40% | 20 |
| Mar 31, 2026 | 7.50 | 7.55 | 7.40 | 7.50 | 7.50 | -0.13% | 25,329 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.51 | 7.51 | 7.51 | -1.96% | 21,954 |
| Mar 25, 2026 | 7.81 | 7.89 | 7.66 | 7.66 | 7.66 | -1.54% | 4,049 |
| Mar 24, 2026 | 7.61 | 7.78 | 7.60 | 7.78 | 7.78 | 3.32% | 1,889 |
| Mar 23, 2026 | 7.70 | 7.70 | 7.51 | 7.53 | 7.53 | -2.21% | 2,918 |
| Mar 20, 2026 | 7.93 | 7.93 | 7.70 | 7.70 | 7.70 | -2.53% | 1,857 |
| Mar 19, 2026 | 8.13 | 8.13 | 7.89 | 7.90 | 7.90 | -2.83% | 17,701 |
| Mar 18, 2026 | 8.37 | 8.37 | 8.13 | 8.13 | 8.13 | -2.52% | 5,006 |
| Mar 17, 2026 | 8.34 | 8.34 | 8.31 | 8.34 | 8.34 | 4.38% | 1,526 |
| Mar 16, 2026 | 8.48 | 8.48 | 7.99 | 7.99 | 7.99 | -6.00% | 1,184 |
| Mar 13, 2026 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | 2.41% | 1,878 |
| Mar 12, 2026 | 8.08 | 8.30 | 7.97 | 8.30 | 8.30 | -1.07% | 1,399 |
| Mar 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | - | 8 |
| Mar 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | 0.35% | 4 |
| Mar 9, 2026 | 8.62 | 8.80 | 8.47 | 8.47 | 8.36 | -2.64% | 455 |