Solution Dynamics Limited (NZE:SDL)
New Zealand · Delayed Price · Currency is NZD 0.7500
+0.0500 (7.14%)
Sep 3, 2025, 4:38 PM NZST
Solution Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 7.14% | 14,834 |
| Sep 2, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 7.69% | 4,683 |
| Sep 1, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -1.52% | 23,502 |
| Aug 29, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 10.00% | 2,620 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 169 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,506 |
| Aug 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 5.26% | 12,161 |
| Aug 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 227 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -5.00% | 5,619 |
| Aug 20, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 4,998 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 12,021 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 225 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 233 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,102 |
| Aug 13, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 3.45% | 17,218 |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 5,015 |
| Aug 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 68 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 7, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | 1.75% | 23,963 |
| Aug 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 29 |
| Aug 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 14 |
| Aug 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 31,506 |
| Aug 1, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 163,864 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.67% | 17,845 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 260 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 157 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 36,716 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 166 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 16,931 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,593 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 499 |
| Jul 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 248 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,134 |
| Jul 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 45 |
| Jul 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 29,593 |
| Jul 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 70 |
| Jul 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 693 |
| Jul 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 5,036 |
| Jul 10, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 802 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 970 |
| Jul 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 861 |
| Jul 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 17,142 |
| Jul 4, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 839 |
| Jul 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 46 |
| Jul 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 481 |
| Jul 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 338 |
| Jun 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 29,037 |
| Jun 27, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 12,960 |
| Jun 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |