See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.58▲ 1.12%
← SNZ.AU stock page

Summerset Group Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-048.1108.1108.1108.1107.6321
2023-04-038.2908.2907.7908.1107.63224
2023-03-318.2608.2608.2608.2607.77423
2023-03-308.1708.1708.1708.1707.6891
2023-03-298.1708.1708.1708.1707.6891
2023-03-288.2008.2008.1408.1407.661260
2023-03-277.8308.2907.8308.2907.802584
2023-03-248.0708.0707.7907.7907.331772
2023-03-238.0108.0608.0008.0607.5855,044
2023-03-228.1508.1508.1508.1507.670113
2023-03-218.1308.1408.1308.1407.6613,670
2023-03-208.2508.2508.2508.2507.76469
2023-03-178.0358.0608.0358.0607.585194
2023-03-167.9207.9207.8907.8907.4251,692
2023-03-158.0308.0307.9507.9507.4822,075
2023-03-148.0508.3107.9507.9607.4919,373
2023-03-138.0508.0507.5507.9507.4825,657
2023-03-108.0608.0608.0508.0507.5762,562
2023-03-098.3208.3208.3208.3207.830213
2023-03-088.4308.4308.4308.4307.8480
2023-03-078.4308.4308.4308.4307.8480
2023-03-068.4308.4308.4308.4307.848190
2023-03-038.5208.5208.5208.5207.9316
2023-03-028.4908.4908.4908.4907.9031
2023-03-018.4808.4908.4808.4907.903125
2023-02-288.6208.6208.3808.3807.801161
2023-02-278.6108.6108.6008.6008.006251
2023-02-248.2008.2008.2008.2007.6330
2023-02-238.5808.5808.0008.2007.633394
2023-02-228.3008.3608.0108.3607.782782
2023-02-218.4108.4108.3158.3607.7821,152
2023-02-208.5508.5508.5508.5507.9590
2023-02-178.6208.6208.5508.5507.959968
2023-02-168.3108.3108.3108.3107.7360
2023-02-158.6208.6208.3108.3107.736268
2023-02-148.7208.7208.7208.7208.1182,701
2023-02-138.9608.9608.9208.9208.304287
2023-02-109.4009.4009.0709.1008.471576
2023-02-099.4109.4109.4109.4108.7607
2023-02-089.0509.4008.9109.4008.75193
2023-02-079.0109.1109.0109.0408.415739
2023-02-069.3909.3909.3809.3908.7411,757
2023-02-039.3909.3909.3909.3908.7410
2023-02-029.3909.3909.3909.3908.7410
2023-02-019.3909.3909.3909.3908.7419
2023-01-319.3809.3809.1109.1108.48159
2023-01-309.1409.1409.0209.1008.4711,411
2023-01-279.1409.1409.1409.1408.50942
2023-01-259.2809.3909.1309.2308.5924,049
2023-01-249.1309.1609.1309.1608.527425
2023-01-238.9308.9508.9308.9508.3323,315
2023-01-208.7508.7508.7508.7508.1450
2023-01-198.6908.7508.6908.7508.1451,060
2023-01-188.5008.5008.4908.5007.9131,903
2023-01-178.4908.4908.4908.4907.90367
2023-01-168.3308.5008.3308.4507.86621,966
2023-01-138.3508.3508.3508.3507.7736
2023-01-128.6308.6308.6308.6308.0340
2023-01-118.6308.6308.6308.6308.0340
2023-01-108.6308.6308.6308.6308.0340
← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-090.0262 NZD
2026-03-120.0927 NZD
2025-09-100.0862 NZD
2025-03-130.1012 NZD
2024-09-060.0888 NZD
2024-03-080.1047 NZD
2023-09-050.0885 NZD
2023-03-090.0914 NZD
2022-09-050.0816 NZD
2022-03-090.0683 NZD
2021-09-060.0807 NZD
2021-03-080.0554 NZD
2020-08-280.0466 NZD
2020-03-090.0739 NZD
2019-08-260.0519 NZD
2019-03-070.0590 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.