New Zealand markets open in 3 hours 12 minutes

Summerset Group Holdings Limited (SUM.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
11.15+0.05 (+0.45%)
At close: 04:59PM NZST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202411.0911.1611.0311.1511.15108,663
18 Apr 202411.0911.1611.0311.1511.15108,663
17 Apr 202411.0311.1811.0311.1011.10105,520
16 Apr 202411.2011.2211.0411.1811.18222,979
15 Apr 202411.2311.2911.1511.2011.2065,815
12 Apr 202411.1711.1711.1711.1711.17-
11 Apr 202411.1511.1711.0611.1711.1775,787
10 Apr 202411.3311.3311.1511.2511.2554,359
09 Apr 202411.4811.4811.4811.4811.48-
08 Apr 202411.4711.5011.4011.4811.48182,024
05 Apr 202411.4511.5011.3711.4311.43145,350
04 Apr 202411.4311.5011.3311.4811.48297,318
03 Apr 202411.4511.5611.3311.4511.45615,898
02 Apr 202411.2211.4511.2211.4511.45144,621
28 Mar 202411.3011.4011.2311.4011.40257,763
27 Mar 202411.2511.3211.2311.3011.30667,616
26 Mar 202411.2511.3511.1011.2211.22545,768
25 Mar 202411.1411.2811.0011.2711.27328,198
22 Mar 202411.0811.1511.0511.1511.15312,585
21 Mar 202411.1011.1410.9911.0411.04124,922
20 Mar 202410.9411.1010.9011.1011.10195,151
19 Mar 202410.8911.0410.8711.0011.00519,332
18 Mar 202410.9311.0010.8010.9010.90187,232
15 Mar 202410.9210.9910.9210.9810.98484,526
14 Mar 202410.9610.9810.9210.9510.95259,056
13 Mar 202410.9811.0010.9511.0011.00121,328
12 Mar 202410.9810.9910.9310.9810.98542,991
11 Mar 202410.9611.0010.9210.9910.99123,280
08 Mar 202411.0911.0910.9510.9810.98263,420
08 Mar 20240.132 Dividend
07 Mar 202411.2511.2510.9011.0010.87161,898
06 Mar 202411.0211.2511.0011.2511.11279,760
05 Mar 202411.0011.2110.9911.1010.97806,310
04 Mar 202410.9011.0010.9011.0010.87298,840
01 Mar 202410.9111.0010.9011.0010.87181,338
29 Feb 202411.0011.0510.9011.0510.92471,548
28 Feb 202411.1411.1410.9011.0510.92148,211
27 Feb 202411.1511.1910.9011.1210.99257,039
26 Feb 202411.0511.2411.0011.1210.99275,778
23 Feb 202410.8210.8810.6210.7510.62400,524
22 Feb 202410.8511.0310.7610.8010.6795,838
21 Feb 202410.8011.0210.6010.8710.74204,748
20 Feb 202411.0411.0410.8510.9210.791,181,999
19 Feb 202411.1911.1910.8511.0210.89918,990
16 Feb 202411.1811.2011.0811.2011.07128,706
15 Feb 202411.1111.1811.1111.1511.02729,373
14 Feb 202411.2011.2111.1111.1411.01304,116
13 Feb 202411.2011.2311.1111.2311.10666,380
12 Feb 202411.1811.2411.0811.1911.06380,235
09 Feb 202411.2311.2311.0711.1711.04888,028
08 Feb 202411.1711.2111.1511.2111.08211,067
07 Feb 202411.1611.1711.0411.1511.02187,978
05 Feb 202411.1111.1711.0511.1611.03168,492
02 Feb 202411.0011.1010.9611.1010.97223,614
01 Feb 202411.0011.0010.8010.9910.86114,875
31 Jan 202410.9511.0510.7410.9910.86335,163
30 Jan 202410.8511.2010.7511.0910.96185,129
29 Jan 202410.9910.9910.8510.8710.7429,527
26 Jan 202411.1011.1110.7810.8010.67104,267
25 Jan 202410.5311.0010.5311.0010.87129,270
24 Jan 202410.5510.8010.4710.7910.6684,879
23 Jan 202410.5010.5510.4510.5510.42177,177
22 Jan 202410.5010.7010.4010.4010.2836,114
19 Jan 202410.6510.7010.4510.4510.32149,291
18 Jan 202410.7710.7710.5110.6110.48187,024
17 Jan 202410.8810.9810.7710.7910.6673,804
16 Jan 202410.9010.9210.8510.9010.77138,875
15 Jan 202411.1811.1811.0711.0710.9416,010
12 Jan 202411.2711.2711.0111.1811.05167,043
11 Jan 202410.6011.2010.6011.0510.92149,811
10 Jan 202410.9010.9210.6010.7710.64194,646
09 Jan 202410.5710.8810.5710.8610.73284,933
08 Jan 202410.3010.4810.2810.4510.32167,271
05 Jan 202410.2010.5010.1510.3010.18149,411
04 Jan 202410.2810.2810.1610.2810.16124,071
03 Jan 202410.0010.2810.0010.2810.1628,228
29 Dec 202310.2010.2910.2010.2510.1310,168
28 Dec 202310.3310.3310.1410.3010.1851,995
27 Dec 202310.1310.3010.1010.3010.1865,113
22 Dec 202310.1710.1810.0210.1510.0384,069
21 Dec 20239.9910.219.9510.2010.08189,699
20 Dec 20239.9010.129.8910.009.88154,855
19 Dec 202310.1210.129.769.859.73313,219
18 Dec 202310.0110.1210.0110.1210.00351,396
15 Dec 20239.6810.109.6810.109.98302,998
14 Dec 20239.439.729.439.689.56211,450
13 Dec 20239.329.499.289.419.30112,170
12 Dec 20239.359.389.219.319.20224,960
11 Dec 20239.229.359.209.309.19202,581
08 Dec 20239.279.309.239.289.17305,053
07 Dec 20239.399.469.119.269.15385,049
06 Dec 20239.439.479.379.409.29401,771
05 Dec 20239.439.499.429.449.33365,285
04 Dec 20239.359.559.349.459.34213,428
01 Dec 20239.449.509.359.409.29295,350
30 Nov 20239.579.609.319.319.209,814,523
29 Nov 20239.709.709.529.579.46364,263
28 Nov 20239.539.619.359.619.49887,390
27 Nov 20239.509.549.459.509.39416,775
24 Nov 20239.669.669.369.559.44408,576
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...