SIO.AX - Simonds Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20190.37000.37000.37000.37000.370013,269
Sep 13, 20190.37500.37500.37500.37500.3750-
Sep 12, 20190.37000.37500.37000.37500.375011,250
Sep 11, 20190.37000.37000.37000.37000.3700-
Sep 10, 20190.37000.37000.36000.37000.370060,361
Sep 09, 20190.38000.38000.37000.37000.3700115,629
Sep 06, 20190.38000.39000.38000.38000.3800114,222
Sep 05, 20190.39000.39000.38500.38500.385019,573
Sep 04, 20190.39000.39000.39000.39000.39006,733
Sep 03, 2019------
Sep 02, 20190.39000.39000.39000.39000.39007,262
Aug 30, 20190.38500.38500.38500.38500.3850-
Aug 29, 20190.40000.40000.38500.38500.385080,901
Aug 28, 20190.42000.42000.40000.41000.4100136,645
Aug 27, 20190.42000.44000.42000.44000.4400119,773
Aug 26, 20190.41000.44000.41000.42000.4200530,828
Aug 23, 20190.40000.40000.40000.40000.4000-
Aug 22, 20190.40000.40000.40000.40000.400035,762
Aug 21, 20190.39500.39500.39000.39000.39006,980
Aug 20, 20190.39000.39500.39000.39500.39502,531
Aug 19, 20190.38000.39500.38000.39500.39507,108
Aug 16, 20190.37500.37500.37500.37500.3750-
Aug 15, 20190.37500.37500.37500.37500.37505,000
Aug 14, 20190.37500.37500.37500.37500.3750-
Aug 13, 20190.38500.38500.37500.37500.375029,000
Aug 12, 20190.40000.40000.40000.40000.4000-
Aug 09, 20190.40000.40000.40000.40000.4000-
Aug 08, 20190.40000.40000.40000.40000.4000-
Aug 07, 20190.40000.40000.40000.40000.40001,000
Aug 06, 20190.40000.40000.40000.40000.4000-
Aug 05, 20190.40000.40000.40000.40000.4000-
Aug 02, 20190.40000.40000.40000.40000.4000-
Aug 01, 20190.40000.40000.40000.40000.400040,000
Jul 31, 20190.40500.40500.40000.40000.400025,442
Jul 30, 20190.40000.40000.40000.40000.400040,000
Jul 29, 20190.40000.41000.40000.40000.4000146,601
Jul 26, 20190.39000.39500.39000.39500.395022,000
Jul 25, 20190.38500.38500.38500.38500.3850-
Jul 24, 20190.38500.38500.38500.38500.38504,927
Jul 23, 20190.38500.38500.38500.38500.385025,073
Jul 22, 20190.39500.40000.39500.40000.400012,180
Jul 19, 20190.40000.40000.40000.40000.4000-
Jul 18, 20190.39000.40000.39000.40000.400027,286
Jul 17, 20190.36500.36500.36500.36500.3650-
Jul 16, 20190.39000.39000.36500.36500.365013,527
Jul 15, 20190.42500.42500.42500.42500.4250-
Jul 12, 20190.37000.42500.37000.42500.425041,597
Jul 11, 20190.34000.34000.34000.34000.34001,605
Jul 10, 20190.34000.35000.34000.35000.350029,085
Jul 09, 20190.32500.33000.32500.33000.330033,853
Jul 08, 20190.33000.33000.32500.32500.325022,320
Jul 05, 20190.33000.33000.33000.33000.33003,844
Jul 04, 20190.33500.33500.33500.33500.3350-
Jul 03, 20190.33500.33500.33500.33500.335010,000
Jul 02, 20190.33500.33500.33500.33500.335010,000
Jul 01, 20190.33500.33500.33500.33500.33505,000
Jun 28, 20190.32500.32500.32500.32500.325011,236
Jun 27, 20190.32000.32000.32000.32000.320020,000
Jun 26, 20190.32500.32500.31500.31500.31505,924
Jun 25, 20190.31000.32500.31000.32500.325046,459
Jun 24, 20190.33000.33000.33000.33000.3300-
Jun 21, 20190.33000.33000.33000.33000.3300-
Jun 20, 20190.33000.33000.33000.33000.3300-
Jun 19, 20190.33000.33000.33000.33000.330038,180
Jun 18, 20190.33000.33000.33000.33000.3300-
Jun 17, 20190.33000.33000.33000.33000.330010,183
Jun 14, 20190.32500.32500.32500.32500.3250-
Jun 13, 20190.32500.32500.32500.32500.32504,681
Jun 12, 20190.32500.32500.32000.32000.320028,573
Jun 11, 20190.33000.33000.33000.33000.330070,000
Jun 07, 20190.33000.33000.33000.33000.330053,000
Jun 06, 20190.33000.33000.33000.33000.33001,805
Jun 05, 20190.33000.33000.32500.33000.330044,389
Jun 04, 20190.33000.33000.33000.33000.3300-
Jun 03, 20190.33500.34500.33000.33000.3300100,743
May 31, 20190.33500.33500.33500.33500.33505,331
May 30, 20190.33500.33500.33500.33500.33505,000
May 29, 20190.33000.33000.33000.33000.33005,000
May 28, 20190.34500.34500.34500.34500.34505,000
May 27, 20190.34500.34500.34500.34500.3450-
May 24, 20190.34500.34500.34500.34500.3450-
May 23, 20190.32000.34500.32000.34500.345015,202
May 22, 20190.32000.34000.32000.34000.340039,264
May 21, 20190.32000.32000.32000.32000.320021,000
May 20, 20190.32000.32000.32000.32000.320011,985
May 17, 20190.35000.35000.35000.35000.350030,000
May 16, 20190.35500.35500.35500.35500.3550-
May 15, 20190.35500.35500.35000.35500.355035,600
May 14, 20190.35500.35500.35500.35500.355010,000
May 13, 20190.35500.35500.35500.35500.3550-
May 10, 20190.35500.35500.35500.35500.355021,903
May 09, 20190.35500.35500.35500.35500.355010,000
May 08, 20190.35500.35500.35500.35500.3550-
May 07, 20190.35500.35500.35500.35500.355020,000
May 06, 20190.35000.35000.35000.35000.3500-
May 03, 20190.35500.35500.35000.35000.350075,653
May 02, 20190.35500.35500.35500.35500.35502,000
May 01, 20190.37000.37000.35500.35500.355041,804
Apr 30, 20190.35000.37500.35000.37500.375018,853
Apr 29, 20190.37500.37500.37500.37500.3750-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...