SNDE - Sundance Energy Australia Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20191.02001.03501.02001.03501.0350896
Nov 20, 20191.02001.05001.02001.02001.02004,200
Nov 19, 20191.04001.05301.02001.03001.03008,500
Nov 18, 20191.05001.05001.01201.03001.03003,200
Nov 15, 20191.04001.04001.00001.02401.02402,100
Nov 14, 20191.01001.06000.98001.03001.030011,300
Nov 13, 20190.99801.03500.99801.00001.000011,900
Nov 12, 20191.00001.01000.90600.95000.9500164,400
Nov 11, 20191.07001.07000.97001.00001.000091,600
Nov 08, 20191.05001.09500.99001.06001.060097,600
Nov 07, 20191.05001.08001.02001.08001.080060,300
Nov 06, 20191.10001.10001.00001.03001.030018,100
Nov 05, 20191.02001.32000.97501.09001.090099,300
Nov 04, 20190.92000.95800.89300.94000.940058,200
Nov 01, 20190.90000.91000.88000.89000.890054,700
Oct 31, 20190.93000.93000.88100.90000.90008,500
Oct 30, 20190.89000.94000.89000.89200.892021,900
Oct 29, 20190.94000.94000.89200.90600.906038,700
Oct 28, 20190.95000.95000.90000.94000.940019,000
Oct 25, 20190.95000.95000.89300.95000.950010,200
Oct 24, 20190.97600.99500.95000.95000.950012,100
Oct 23, 20191.00001.01000.98001.00001.00008,700
Oct 22, 20190.99501.01000.96301.00001.000019,200
Oct 21, 20191.00001.01000.98900.99800.99809,200
Oct 18, 20190.99001.00000.95100.99800.998014,300
Oct 17, 20190.96001.00000.89000.95000.950043,500
Oct 16, 20191.01001.01000.96000.96500.965069,100
Oct 15, 20191.10001.10000.99001.02001.020027,700
Oct 14, 20191.09001.13001.06401.13001.13004,200
Oct 11, 20191.11001.11001.07001.07001.07006,600
Oct 10, 20191.08001.14501.08001.11001.11003,200
Oct 09, 20191.12501.12501.09001.09001.090019,700
Oct 08, 20191.20001.20001.08001.09001.090032,200
Oct 07, 20191.14001.18001.13001.17001.170019,500
Oct 04, 20191.04001.19001.04001.12501.125026,600
Oct 03, 20191.20001.20001.11001.12301.123089,900
Oct 02, 20191.23001.23001.20001.20001.20004,100
Oct 01, 20191.33001.33001.20001.21001.210018,600
Sep 30, 20191.32001.32001.22601.28001.280013,000
Sep 27, 20191.35001.35001.31001.33001.33004,200
Sep 26, 20191.29001.41001.29001.31001.310039,200
Sep 25, 20191.35001.35001.21001.21001.210025,700
Sep 24, 20191.40001.42001.35001.35001.350019,400
Sep 23, 20191.46001.46001.40001.41001.41003,800
Sep 20, 20191.40501.45001.40501.44001.44005,900
Sep 19, 20191.43001.45701.40501.42001.42004,400
Sep 18, 20191.63001.63001.41001.47001.470013,000
Sep 17, 20191.60301.60301.53001.56001.560067,500
Sep 16, 20191.56001.68001.53001.59001.590097,500
Sep 13, 20191.37001.37001.27001.29001.290040,000
Sep 12, 20191.39001.39001.30001.31001.310038,800
Sep 11, 20191.77001.77001.33001.34001.3400114,700
Sep 10, 20191.70001.75001.70001.72201.722038,800
Sep 09, 20191.73001.73001.60001.65101.651036,600
Sep 06, 20191.45001.60001.34001.51001.5100150,100
Sep 05, 20191.27001.27001.25001.25001.250019,600
Sep 04, 20191.28001.28001.24001.27001.270018,400
Sep 03, 20191.36001.36001.21001.25001.250039,100
Aug 30, 20191.31001.35001.30001.30001.300023,700
Aug 29, 20191.28001.28001.22501.25001.250016,800
Aug 28, 20191.20001.25001.20001.23001.23007,900
Aug 27, 20191.19501.20001.14301.14601.14609,700
Aug 26, 20191.17001.17001.14001.14001.140014,300
Aug 23, 20191.16001.16001.11601.13001.130026,800
Aug 22, 20191.15001.16501.14001.15001.150036,900
Aug 21, 20191.13001.16001.13001.15001.150028,700
Aug 20, 20191.18001.18001.08001.15901.159027,000
Aug 19, 20191.19001.19001.11001.15001.150023,600
Aug 16, 20191.18001.18001.10901.14001.140041,200
Aug 15, 20191.15101.19001.14001.16001.160029,800
Aug 14, 20191.28001.28001.19601.23001.23007,900
Aug 13, 20191.14001.30001.14001.28001.280023,800
Aug 12, 20191.29001.29001.22001.23001.23007,300
Aug 09, 20191.28401.28401.24001.28001.28004,000
Aug 08, 20191.23001.23601.19001.23601.236010,900
Aug 07, 20191.16001.20401.16001.16001.160017,000
Aug 06, 20191.29001.29001.19401.21401.214030,400
Aug 05, 20191.30001.30001.28001.28001.280028,500
Aug 02, 20191.35001.40001.27001.30001.300048,500
Aug 01, 20191.50001.50001.39001.39501.39507,500
Jul 31, 20191.48001.48001.34701.36001.360055,700
Jul 30, 20191.50001.50001.42301.48001.480058,000
Jul 29, 20191.56001.56001.50001.51001.51003,800
Jul 26, 20191.51001.55001.51001.53001.530011,400
Jul 25, 20191.50001.54301.45401.50901.509016,900
Jul 24, 20191.54001.59001.50001.58201.582017,900
Jul 23, 20191.50001.53001.50001.53001.530017,100
Jul 22, 20191.58001.59001.48001.50001.500013,200
Jul 19, 20191.65001.65001.62001.62001.620011,100
Jul 18, 20191.69001.69001.61001.62001.620016,000
Jul 17, 20191.95001.95001.70001.70001.70008,400
Jul 16, 20191.74501.87501.74501.86001.86004,300
Jul 15, 20191.71001.74001.66001.70201.702012,900
Jul 12, 20191.72001.72001.66001.69201.69204,100
Jul 11, 20191.74001.74001.62001.66001.660010,400
Jul 10, 20191.73001.73001.58501.66001.660044,400
Jul 09, 20191.73001.73001.61001.67001.670047,800
Jul 08, 20191.78001.80001.70001.74001.74006,400
Jul 05, 20191.74001.75201.67001.70001.700011,100
Jul 03, 20191.88001.88001.69001.79701.797023,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...