New Zealand markets open in 50 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202114.6914.7614.6114.6114.61113,992
22 Oct 202114.8014.8014.6514.6614.6698,470
21 Oct 202114.6614.9714.6514.9014.90121,427
20 Oct 202114.7014.7714.6414.6514.65192,767
19 Oct 202114.7014.7214.6014.6514.65415,455
18 Oct 202115.0015.0014.7214.7514.75140,491
15 Oct 202115.0015.0014.9014.9514.9561,957
14 Oct 202114.9915.0014.8814.9614.96216,902
13 Oct 202115.0515.0514.9014.9514.95211,999
12 Oct 202115.2515.2514.9115.0515.05134,860
11 Oct 202115.3015.4115.1215.3015.3080,444
08 Oct 202115.0215.4014.9615.4015.40111,776
07 Oct 202115.0015.0214.9014.9914.99235,629
06 Oct 202115.0515.1914.9915.0415.04137,989
05 Oct 202115.1515.1715.0015.0315.03272,375
04 Oct 202115.1915.2715.0515.2015.20117,094
01 Oct 202115.1015.2615.0115.1515.15204,416
30 Sep 202115.0015.3215.0015.1915.19326,381
29 Sep 202114.9715.0814.8715.0015.00236,062
28 Sep 202115.0115.0814.9715.0415.04232,860
27 Sep 202115.2815.3614.9815.0315.0382,835
24 Sep 202114.9715.4014.9515.2015.20126,581
23 Sep 202114.9015.0014.8815.0015.00219,224
22 Sep 202114.8614.9814.8514.8914.89143,518
21 Sep 202114.8015.0014.7814.8514.85222,808
20 Sep 202114.8515.0014.8314.8914.89128,830
17 Sep 202114.8514.9514.8014.8514.85568,168
16 Sep 202114.8014.9514.8014.8814.88742,688
15 Sep 202114.9914.9914.7814.7814.78141,884
14 Sep 202115.0515.0514.9515.0015.0084,779
13 Sep 202114.9015.0014.8215.0015.00107,165
10 Sep 202115.0915.0914.9214.9214.92234,177
09 Sep 202115.1915.1915.0015.0215.02228,736
08 Sep 202115.4015.4114.9115.1415.14401,714
07 Sep 202115.4215.6015.3515.4015.40110,053
06 Sep 202115.4015.4615.3115.4215.4268,263
06 Sep 20210.099 Dividend
03 Sep 202115.4015.5015.3015.5015.40129,092
02 Sep 202115.2815.4715.2215.4015.30172,352
01 Sep 202115.0015.4814.9915.2915.19405,129
31 Aug 202115.5015.6915.0315.1015.00297,029
30 Aug 202115.3015.6015.2815.4915.39168,049
27 Aug 202115.2915.4915.1715.3415.24319,354
26 Aug 202115.0015.2914.8115.2015.10549,765
25 Aug 202114.1015.3014.0515.0014.90326,493
24 Aug 202113.4514.0513.4513.8013.71449,091
23 Aug 202113.2513.2513.1613.2013.12372,169
20 Aug 202113.1913.2013.1113.1513.07281,892
19 Aug 202113.1113.2513.1113.1513.07213,302
18 Aug 202112.7513.2012.6513.0813.00254,150
17 Aug 202113.2013.3312.8612.8612.78511,371
16 Aug 202113.1913.3113.1913.1913.11325,895
13 Aug 202113.1713.3113.1713.2013.12131,754
12 Aug 202113.2013.2813.0413.1013.02408,834
11 Aug 202113.1813.3613.1713.1813.10112,481
10 Aug 202113.1513.2413.1113.1613.08121,016
09 Aug 202113.3013.4513.1313.1313.05138,420
06 Aug 202113.2013.3013.2013.3013.22106,399
05 Aug 202113.1213.2913.1213.1513.0788,613
04 Aug 202113.2013.3013.1013.1113.03156,653
03 Aug 202113.2813.3013.1013.1713.0987,318
02 Aug 202112.9013.3012.8613.3013.22107,565
30 Jul 202113.1013.1012.9012.9012.82675,839
29 Jul 202113.0813.1512.9613.0312.95223,435
28 Jul 202113.1013.3013.0513.0712.99193,958
27 Jul 202113.2213.2913.0913.0913.01215,501
26 Jul 202113.3013.3913.1813.2113.13107,865
23 Jul 202113.4013.4613.2313.2813.2059,493
22 Jul 202113.4613.5313.4013.4413.3584,501
21 Jul 202113.4013.6813.2713.4613.37134,045
20 Jul 202113.3013.5013.2013.5013.41210,569
19 Jul 202113.4513.4913.2513.2513.1791,910
16 Jul 202113.4013.6013.3813.3813.29128,394
15 Jul 202113.5813.5813.3513.4013.31153,445
14 Jul 202113.6013.6513.4913.5513.46392,995
13 Jul 202113.6113.6613.5213.5513.46123,992
12 Jul 202113.5113.6813.5013.6013.51404,221
09 Jul 202113.3013.3513.2013.3513.26124,363
08 Jul 202113.4513.4513.2013.3513.2699,526
07 Jul 202113.2713.3613.1613.3313.24147,277
06 Jul 202113.4913.4913.2613.2913.21165,541
05 Jul 202113.5713.5913.3213.4913.40140,660
02 Jul 202113.5513.5513.4013.5113.42177,510
01 Jul 202113.4813.5313.4113.5313.44259,168
30 Jun 202113.3613.4513.3213.4113.32164,569
29 Jun 202113.2613.4013.2113.3113.2297,111
28 Jun 202113.0913.2913.0713.2013.12107,170
25 Jun 202113.3013.3013.0313.1013.02148,445
24 Jun 202113.4013.4213.2013.3013.22226,503
23 Jun 202113.3513.3913.2713.3913.3086,621
22 Jun 202113.3213.4113.2413.3513.26171,016
21 Jun 202113.3213.3213.1913.2513.1795,039
18 Jun 202113.0513.4213.0213.4213.33268,092
17 Jun 202113.0413.1113.0413.0612.98122,188
16 Jun 202113.1513.3513.0313.0412.96110,552
15 Jun 202113.0213.1513.0213.1513.07675,736
14 Jun 202112.9012.9912.9012.9912.91119,916
11 Jun 202112.6112.9012.6112.8812.8092,354
10 Jun 202112.6612.6612.4912.6012.52120,514
09 Jun 202112.6312.6812.6112.6512.57227,660
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...