Advertisement
Advertisement
Saunders International Limited (SND.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 03:55PM AEDT
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 1.1950 | 1.1950 | 1.1700 | 1.1700 | 1.1700 | 2,160 |
| Feb 07, 2023 | 1.1950 | 1.1950 | 1.1700 | 1.1700 | 1.1700 | 87,630 |
| Feb 06, 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1950 | 1.1950 | 21,153 |
| Feb 03, 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 2,520 |
| Feb 02, 2023 | 1.1500 | 1.2350 | 1.1500 | 1.2350 | 1.2350 | 82,811 |
| Feb 01, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 6,070 |
| Jan 31, 2023 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| Jan 30, 2023 | 1.1250 | 1.1250 | 1.1150 | 1.1150 | 1.1150 | 43,692 |
| Jan 27, 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 12,000 |
| Jan 25, 2023 | 1.1150 | 1.1200 | 1.1150 | 1.1150 | 1.1150 | 5,514 |
| Jan 24, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Jan 23, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Jan 20, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 72 |
| Jan 19, 2023 | 1.1200 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 50,100 |
| Jan 18, 2023 | 1.1250 | 1.1250 | 1.1200 | 1.1200 | 1.1200 | 50,150 |
| Jan 17, 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| Jan 16, 2023 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| Jan 13, 2023 | 1.1400 | 1.1400 | 1.1250 | 1.1250 | 1.1250 | 30,053 |
| Jan 12, 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| Jan 11, 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 20 |
| Jan 10, 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 6 |
| Jan 09, 2023 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| Jan 06, 2023 | 1.1300 | 1.1350 | 1.1300 | 1.1350 | 1.1350 | 4,075 |
| Jan 05, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 3 |
| Jan 04, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 2 |
| Jan 03, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 3 |
| Dec 30, 2022 | 1.1250 | 1.1300 | 1.1250 | 1.1300 | 1.1300 | 5 |
| Dec 29, 2022 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 2 |
| Dec 28, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Dec 23, 2022 | 1.1250 | 1.1400 | 1.1250 | 1.1400 | 1.1400 | 2,935 |
| Dec 22, 2022 | 1.1150 | 1.1350 | 1.1150 | 1.1350 | 1.1350 | 1,054 |
| Dec 21, 2022 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 2,020 |
| Dec 20, 2022 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 72 |
| Dec 19, 2022 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| Dec 16, 2022 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 3,000 |
| Dec 15, 2022 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 236,163 |
| Dec 14, 2022 | 1.0750 | 1.0900 | 1.0750 | 1.0900 | 1.0900 | 16,262 |
| Dec 13, 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| Dec 12, 2022 | 1.0500 | 1.0750 | 1.0500 | 1.0750 | 1.0750 | 4,999 |
| Dec 09, 2022 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 33,196 |
| Dec 08, 2022 | 1.1450 | 1.1450 | 1.1300 | 1.1300 | 1.1300 | 26,454 |
| Dec 07, 2022 | 1.1550 | 1.1650 | 1.1550 | 1.1650 | 1.1650 | 7 |
| Dec 06, 2022 | 1.1450 | 1.1600 | 1.1450 | 1.1600 | 1.1600 | 25,006 |
| Dec 05, 2022 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 3 |
| Dec 02, 2022 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 881 |
| Dec 01, 2022 | 1.1600 | 1.1600 | 1.1450 | 1.1450 | 1.1450 | 19,866 |
| Nov 30, 2022 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1,361 |
| Nov 29, 2022 | 1.1600 | 1.1600 | 1.1550 | 1.1550 | 1.1550 | 72,000 |
| Nov 28, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 411 |
| Nov 25, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1,799 |
| Nov 24, 2022 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| Nov 23, 2022 | 1.1700 | 1.1700 | 1.1550 | 1.1550 | 1.1550 | 25,000 |
| Nov 22, 2022 | 1.1750 | 1.1750 | 1.1600 | 1.1700 | 1.1700 | 124,801 |
| Nov 21, 2022 | 1.2000 | 1.2000 | 1.1400 | 1.1750 | 1.1750 | 36,125 |
| Nov 18, 2022 | 1.1700 | 1.1850 | 1.1700 | 1.1750 | 1.1750 | 6,449 |
| Nov 17, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Nov 16, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Nov 15, 2022 | 1.1600 | 1.1600 | 1.1350 | 1.1400 | 1.1400 | 4,396 |
| Nov 14, 2022 | 1.1450 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 11,692 |
| Nov 11, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 30,548 |
| Nov 10, 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 8,297 |
| Nov 09, 2022 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 34,689 |
| Nov 08, 2022 | 1.0800 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 37,802 |
| Nov 07, 2022 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 71,595 |
| Nov 04, 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| Nov 03, 2022 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| Nov 02, 2022 | 1.0600 | 1.0600 | 1.0550 | 1.0550 | 1.0550 | 115,944 |
| Nov 01, 2022 | 1.0600 | 1.0600 | 1.0550 | 1.0550 | 1.0550 | 22,735 |
| Oct 31, 2022 | 1.0550 | 1.0600 | 1.0550 | 1.0600 | 1.0600 | 18,257 |
| Oct 28, 2022 | 1.0650 | 1.0650 | 1.0500 | 1.0500 | 1.0500 | 33,008 |
| Oct 27, 2022 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 15,265 |
| Oct 26, 2022 | 1.0500 | 1.0500 | 1.0350 | 1.0350 | 1.0350 | 10,629 |
| Oct 25, 2022 | 1.0500 | 1.0550 | 1.0500 | 1.0550 | 1.0550 | 24,357 |
| Oct 24, 2022 | 1.0550 | 1.0550 | 1.0500 | 1.0500 | 1.0500 | 10,000 |
| Oct 21, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 4,141 |
| Oct 20, 2022 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
| Oct 19, 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 10,889 |
| Oct 18, 2022 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| Oct 17, 2022 | 1.0650 | 1.0650 | 1.0150 | 1.0150 | 1.0150 | 10,504 |
| Oct 14, 2022 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| Oct 13, 2022 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 4,692 |
| Oct 12, 2022 | 1.0000 | 1.0650 | 1.0000 | 1.0650 | 1.0650 | 50,359 |
| Oct 11, 2022 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 19,236 |
| Oct 10, 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
| Oct 07, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Oct 06, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 28,413 |
| Oct 05, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Oct 04, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Oct 03, 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 24,066 |
| Sep 30, 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 44,460 |
| Sep 29, 2022 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 42,858 |
| Sep 28, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Sep 27, 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 12,892 |
| Sep 26, 2022 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 22,876 |
| Sep 23, 2022 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 11,540 |
| Sep 21, 2022 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Sep 20, 2022 | 1.0300 | 1.0300 | 1.0275 | 1.0300 | 1.0300 | 1,041 |
| Sep 19, 2022 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1,000 |
| Sep 16, 2022 | 1.0300 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 1,931 |
| Sep 15, 2022 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
