Solution Dynamics Limited (NZE:SDL)
New Zealand · Delayed Price · Currency is NZD 0.7050
+0.0150 (2.17%)
Oct 2, 2025, 10:00 AM NZST
Solution Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 8,459 |
| Sep 30, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 4,333 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | 1,823 |
| Sep 26, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | -0.71% | 6,122 |
| Sep 25, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -6.67% | 9,223 |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | 439 |
| Sep 23, 2025 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 4.14% | 26,895 |
| Sep 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | 4,721 |
| Sep 19, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1,379 |
| Sep 18, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 7.35% | 17,913 |
| Sep 17, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 5,980 |
| Sep 16, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 19,705 |
| Sep 15, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 12,967 |
| Sep 12, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 11,663 |
| Sep 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 13,988 |
| Sep 10, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -5.41% | 2,985 |
| Sep 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | - | 13,774 |
| Sep 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | - | 1,969 |
| Sep 5, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | 0.71 | - | 1,328 |
| Sep 4, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.71 | -1.33% | 3,290 |
| Sep 3, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.72 | 7.14% | 14,834 |
| Sep 2, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.67 | 7.69% | 4,683 |
| Sep 1, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.62 | -1.52% | 23,502 |
| Aug 29, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.63 | 10.00% | 2,620 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | - |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 169 |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 1,506 |
| Aug 25, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.58 | 5.26% | 12,161 |
| Aug 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | - | 227 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.55 | -5.00% | 5,619 |
| Aug 20, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.58 | - | 4,998 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 12,021 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 225 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 233 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 10,102 |
| Aug 13, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.58 | 3.45% | 17,218 |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | -1.69% | 5,015 |
| Aug 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.57 | 1.72% | 68 |
| Aug 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | - | - |
| Aug 7, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.56 | 1.75% | 23,963 |
| Aug 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 1.79% | 29 |
| Aug 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | - | 14 |
| Aug 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | 1.82% | 31,506 |
| Aug 1, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.53 | -1.79% | 163,864 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.54 | -6.67% | 17,845 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 260 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 157 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 36,716 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 166 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 16,931 |