Summerset Group Holdings Limited (ASX:SNZ)
Australia · Delayed Price · Currency is AUD 6.50
-0.08 (-1.22%)
Aug 21, 2026, 3:23 PM AEST
ASX:SNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | -1.22% | 16,877 |
| Aug 20, 2026 | 6.67 | 6.67 | 6.58 | 6.58 | 6.58 | -1.35% | 193 |
| Aug 19, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 148 |
| Aug 18, 2026 | 6.42 | 6.67 | 6.41 | 6.67 | 6.67 | 1.21% | 958 |
| Aug 17, 2026 | 6.66 | 6.68 | 6.58 | 6.59 | 6.59 | -1.05% | 256 |
| Aug 14, 2026 | 6.78 | 6.78 | 6.66 | 6.66 | 6.66 | -1.77% | 78 |
| Aug 13, 2026 | 6.90 | 6.90 | 6.78 | 6.78 | 6.78 | -1.74% | 454 |
| Aug 12, 2026 | 6.90 | 6.91 | 6.90 | 6.90 | 6.90 | -1.43% | 4,884 |
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| Aug 10, 2026 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | 0.57% | 2,523 |
| Aug 7, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.90% | 100 |
| Aug 5, 2026 | 6.70 | 6.84 | 6.70 | 6.83 | 6.83 | -2.29% | 2,252 |
| Aug 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 150 |
| Aug 3, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | -0.14% | 12 |
| Jul 31, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 1 |
| Jul 30, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 2 |
| Jul 29, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 11 |
| Jul 28, 2026 | 7.03 | 7.03 | 7.01 | 7.01 | 7.01 | 0.43% | 768 |
| Jul 27, 2026 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | 4.02% | 256 |
| Jul 23, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | 12 |
| Jul 22, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | 1 |
| Jul 21, 2026 | 6.74 | 6.74 | 6.71 | 6.71 | 6.71 | -0.45% | 5,854 |
| Jul 20, 2026 | 7.00 | 7.00 | 6.70 | 6.74 | 6.74 | -3.71% | 43 |
| Jul 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4 |
| Jul 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 2,277 |
| Jul 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1 |
| Jul 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 21 |
| Jul 13, 2026 | 7.33 | 7.33 | 7.10 | 7.10 | 7.10 | -3.27% | 3,378 |
| Jul 9, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | 4 |
| Jul 8, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.14% | 4 |
| Jul 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 10 |
| Jul 6, 2026 | 7.27 | 7.35 | 7.24 | 7.35 | 7.35 | 2.37% | 3,614 |
| Jul 3, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.14% | 7 |
| Jul 2, 2026 | 7.13 | 7.24 | 7.05 | 7.17 | 7.17 | 0.84% | 438 |
| Jul 1, 2026 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | 2.89% | 711 |
| Jun 30, 2026 | 7.10 | 7.25 | 6.78 | 6.91 | 6.91 | -1.71% | 21,826 |
| Jun 29, 2026 | 7.00 | 7.03 | 6.42 | 7.03 | 7.03 | 0.14% | 5,764 |
| Jun 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 1 |
| Jun 25, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 3 |
| Jun 24, 2026 | 7.02 | 7.02 | 7.00 | 7.02 | 7.02 | - | 675 |
| Jun 23, 2026 | 6.90 | 7.02 | 6.90 | 7.02 | 7.02 | 1.74% | 128 |
| Jun 22, 2026 | 7.00 | 7.02 | 6.90 | 6.90 | 6.90 | -1.15% | 4,098 |
| Jun 19, 2026 | 6.99 | 7.00 | 6.98 | 6.98 | 6.98 | -0.29% | 25,493 |
| Jun 18, 2026 | 7.23 | 7.23 | 6.98 | 7.00 | 7.00 | -3.18% | 3,822 |
| Jun 17, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 1 |
| Jun 16, 2026 | 7.22 | 7.24 | 7.20 | 7.23 | 7.23 | - | 736 |
| Jun 15, 2026 | 6.93 | 7.24 | 6.82 | 7.23 | 7.23 | 4.33% | 8,131 |
| Jun 12, 2026 | 6.74 | 6.96 | 6.74 | 6.93 | 6.93 | -0.57% | 1,227 |
| Jun 11, 2026 | 6.75 | 6.97 | 6.75 | 6.97 | 6.97 | 3.26% | 1,397 |
| Jun 10, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 7,733 |