Summerset Group Holdings Limited (SUM.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

14.61-0.05 (-0.34%)

At close: 5:00PM NZDT

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Oct 2021	14.69	14.76	14.61	14.61	14.61	113,992
22 Oct 2021	14.80	14.80	14.65	14.66	14.66	98,470
21 Oct 2021	14.66	14.97	14.65	14.90	14.90	121,427
20 Oct 2021	14.70	14.77	14.64	14.65	14.65	192,767
19 Oct 2021	14.70	14.72	14.60	14.65	14.65	415,455
18 Oct 2021	15.00	15.00	14.72	14.75	14.75	140,491
15 Oct 2021	15.00	15.00	14.90	14.95	14.95	61,957
14 Oct 2021	14.99	15.00	14.88	14.96	14.96	216,902
13 Oct 2021	15.05	15.05	14.90	14.95	14.95	211,999
12 Oct 2021	15.25	15.25	14.91	15.05	15.05	134,860
11 Oct 2021	15.30	15.41	15.12	15.30	15.30	80,444
08 Oct 2021	15.02	15.40	14.96	15.40	15.40	111,776
07 Oct 2021	15.00	15.02	14.90	14.99	14.99	235,629
06 Oct 2021	15.05	15.19	14.99	15.04	15.04	137,989
05 Oct 2021	15.15	15.17	15.00	15.03	15.03	272,375
04 Oct 2021	15.19	15.27	15.05	15.20	15.20	117,094
01 Oct 2021	15.10	15.26	15.01	15.15	15.15	204,416
30 Sep 2021	15.00	15.32	15.00	15.19	15.19	326,381
29 Sep 2021	14.97	15.08	14.87	15.00	15.00	236,062
28 Sep 2021	15.01	15.08	14.97	15.04	15.04	232,860
27 Sep 2021	15.28	15.36	14.98	15.03	15.03	82,835
24 Sep 2021	14.97	15.40	14.95	15.20	15.20	126,581
23 Sep 2021	14.90	15.00	14.88	15.00	15.00	219,224
22 Sep 2021	14.86	14.98	14.85	14.89	14.89	143,518
21 Sep 2021	14.80	15.00	14.78	14.85	14.85	222,808
20 Sep 2021	14.85	15.00	14.83	14.89	14.89	128,830
17 Sep 2021	14.85	14.95	14.80	14.85	14.85	568,168
16 Sep 2021	14.80	14.95	14.80	14.88	14.88	742,688
15 Sep 2021	14.99	14.99	14.78	14.78	14.78	141,884
14 Sep 2021	15.05	15.05	14.95	15.00	15.00	84,779
13 Sep 2021	14.90	15.00	14.82	15.00	15.00	107,165
10 Sep 2021	15.09	15.09	14.92	14.92	14.92	234,177
09 Sep 2021	15.19	15.19	15.00	15.02	15.02	228,736
08 Sep 2021	15.40	15.41	14.91	15.14	15.14	401,714
07 Sep 2021	15.42	15.60	15.35	15.40	15.40	110,053
06 Sep 2021	15.40	15.46	15.31	15.42	15.42	68,263
06 Sep 2021	0.099 Dividend
03 Sep 2021	15.40	15.50	15.30	15.50	15.40	129,092
02 Sep 2021	15.28	15.47	15.22	15.40	15.30	172,352
01 Sep 2021	15.00	15.48	14.99	15.29	15.19	405,129
31 Aug 2021	15.50	15.69	15.03	15.10	15.00	297,029
30 Aug 2021	15.30	15.60	15.28	15.49	15.39	168,049
27 Aug 2021	15.29	15.49	15.17	15.34	15.24	319,354
26 Aug 2021	15.00	15.29	14.81	15.20	15.10	549,765
25 Aug 2021	14.10	15.30	14.05	15.00	14.90	326,493
24 Aug 2021	13.45	14.05	13.45	13.80	13.71	449,091
23 Aug 2021	13.25	13.25	13.16	13.20	13.12	372,169
20 Aug 2021	13.19	13.20	13.11	13.15	13.07	281,892
19 Aug 2021	13.11	13.25	13.11	13.15	13.07	213,302
18 Aug 2021	12.75	13.20	12.65	13.08	13.00	254,150
17 Aug 2021	13.20	13.33	12.86	12.86	12.78	511,371
16 Aug 2021	13.19	13.31	13.19	13.19	13.11	325,895
13 Aug 2021	13.17	13.31	13.17	13.20	13.12	131,754
12 Aug 2021	13.20	13.28	13.04	13.10	13.02	408,834
11 Aug 2021	13.18	13.36	13.17	13.18	13.10	112,481
10 Aug 2021	13.15	13.24	13.11	13.16	13.08	121,016
09 Aug 2021	13.30	13.45	13.13	13.13	13.05	138,420
06 Aug 2021	13.20	13.30	13.20	13.30	13.22	106,399
05 Aug 2021	13.12	13.29	13.12	13.15	13.07	88,613
04 Aug 2021	13.20	13.30	13.10	13.11	13.03	156,653
03 Aug 2021	13.28	13.30	13.10	13.17	13.09	87,318
02 Aug 2021	12.90	13.30	12.86	13.30	13.22	107,565
30 Jul 2021	13.10	13.10	12.90	12.90	12.82	675,839
29 Jul 2021	13.08	13.15	12.96	13.03	12.95	223,435
28 Jul 2021	13.10	13.30	13.05	13.07	12.99	193,958
27 Jul 2021	13.22	13.29	13.09	13.09	13.01	215,501
26 Jul 2021	13.30	13.39	13.18	13.21	13.13	107,865
23 Jul 2021	13.40	13.46	13.23	13.28	13.20	59,493
22 Jul 2021	13.46	13.53	13.40	13.44	13.35	84,501
21 Jul 2021	13.40	13.68	13.27	13.46	13.37	134,045
20 Jul 2021	13.30	13.50	13.20	13.50	13.41	210,569
19 Jul 2021	13.45	13.49	13.25	13.25	13.17	91,910
16 Jul 2021	13.40	13.60	13.38	13.38	13.29	128,394
15 Jul 2021	13.58	13.58	13.35	13.40	13.31	153,445
14 Jul 2021	13.60	13.65	13.49	13.55	13.46	392,995
13 Jul 2021	13.61	13.66	13.52	13.55	13.46	123,992
12 Jul 2021	13.51	13.68	13.50	13.60	13.51	404,221
09 Jul 2021	13.30	13.35	13.20	13.35	13.26	124,363
08 Jul 2021	13.45	13.45	13.20	13.35	13.26	99,526
07 Jul 2021	13.27	13.36	13.16	13.33	13.24	147,277
06 Jul 2021	13.49	13.49	13.26	13.29	13.21	165,541
05 Jul 2021	13.57	13.59	13.32	13.49	13.40	140,660
02 Jul 2021	13.55	13.55	13.40	13.51	13.42	177,510
01 Jul 2021	13.48	13.53	13.41	13.53	13.44	259,168
30 Jun 2021	13.36	13.45	13.32	13.41	13.32	164,569
29 Jun 2021	13.26	13.40	13.21	13.31	13.22	97,111
28 Jun 2021	13.09	13.29	13.07	13.20	13.12	107,170
25 Jun 2021	13.30	13.30	13.03	13.10	13.02	148,445
24 Jun 2021	13.40	13.42	13.20	13.30	13.22	226,503
23 Jun 2021	13.35	13.39	13.27	13.39	13.30	86,621
22 Jun 2021	13.32	13.41	13.24	13.35	13.26	171,016
21 Jun 2021	13.32	13.32	13.19	13.25	13.17	95,039
18 Jun 2021	13.05	13.42	13.02	13.42	13.33	268,092
17 Jun 2021	13.04	13.11	13.04	13.06	12.98	122,188
16 Jun 2021	13.15	13.35	13.03	13.04	12.96	110,552
15 Jun 2021	13.02	13.15	13.02	13.15	13.07	675,736
14 Jun 2021	12.90	12.99	12.90	12.99	12.91	119,916
11 Jun 2021	12.61	12.90	12.61	12.88	12.80	92,354
10 Jun 2021	12.66	12.66	12.49	12.60	12.52	120,514
09 Jun 2021	12.63	12.68	12.61	12.65	12.57	227,660
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5013,075.41-17.83(-0.14%)

NZD/USD0.7165-0.0003(-0.04%)

ALL ORDS7,759.30+5.00(+0.06%)

OIL84.58+0.82(+0.98%)

GOLD1,794.70-12.10(-0.67%)

Summerset Group Holdings Limited (SUM.NZ)

NZX 50
13,075.41
-17.83(-0.14%)

NZD/USD
0.7165
-0.0003(-0.04%)

ALL ORDS
7,759.30
+5.00(+0.06%)

OIL
84.58
+0.82(+0.98%)

GOLD
1,794.70
-12.10(-0.67%)