New Zealand markets close in 56 minutes

Summerset Group Holdings Limited (SUM.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
10.29-0.08 (-0.77%)
As of 03:42PM NZDT. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202210.3610.3610.2110.2910.2918,591
05 Oct 202210.4410.4710.3010.3710.3764,999
04 Oct 202210.5010.5010.3010.4210.4291,231
03 Oct 202210.7310.7310.2210.3810.38109,582
30 Sept 202210.4510.8510.2110.7810.78202,386
29 Sept 202210.5010.5510.3510.5010.50257,185
28 Sept 202210.5210.5410.2110.5010.50154,269
27 Sept 202210.7810.8210.5210.5210.52137,824
23 Sept 202210.7010.7910.6010.7910.7988,367
22 Sept 202210.7110.7410.6010.7010.7065,988
21 Sept 202210.8610.9910.7110.7410.7461,952
20 Sept 202210.9710.9810.8510.8910.8959,186
19 Sept 202210.9710.9910.8510.8510.8575,805
16 Sept 202210.9510.9510.7710.9210.92216,855
15 Sept 202210.9911.0210.8210.9310.9317,595
14 Sept 202210.7011.0710.7011.0011.0085,287
13 Sept 202211.1011.1010.8110.9510.95136,816
12 Sept 202211.1511.1510.9711.0011.00167,079
09 Sept 202210.8311.2010.8311.1511.15133,269
08 Sept 202210.9111.0010.8410.9010.90140,250
07 Sept 202210.9911.0010.8510.9510.9553,612
06 Sept 202210.9910.9910.8810.9810.9833,954
05 Sept 202211.0511.0510.8310.9010.9058,112
05 Sept 20220.107 Dividend
02 Sept 202210.8911.2810.8311.1111.0061,304
01 Sept 202211.0911.0910.8310.8310.73290,629
31 Aug 202211.2511.2510.8011.0510.94345,880
30 Aug 202210.7611.2710.7211.2711.16321,549
29 Aug 202210.9510.9510.5810.7410.64352,824
26 Aug 202211.2011.3411.0011.0010.89522,054
25 Aug 202211.5311.5311.2011.2011.09131,299
24 Aug 202211.5611.5911.5011.5011.3954,427
23 Aug 202211.5511.7011.5011.5911.48275,431
22 Aug 202211.3011.5811.2611.5511.4469,938
19 Aug 202211.2011.4311.2011.4011.2968,275
18 Aug 202211.5111.6011.1611.2011.09135,999
17 Aug 202211.5111.6811.4411.5011.39153,217
16 Aug 202211.4111.6311.4011.5011.39108,281
15 Aug 202211.3211.5011.3211.3811.2789,149
12 Aug 202211.4011.6111.0011.2711.16114,013
11 Aug 202211.1711.4511.1711.3511.2477,714
10 Aug 202211.0011.2510.9711.0510.94107,232
09 Aug 202211.0011.0610.9610.9710.86116,775
08 Aug 202211.0511.1010.9711.0010.89330,877
05 Aug 202211.1011.1110.9110.9210.81164,477
04 Aug 202211.2111.2111.0011.1010.99239,525
03 Aug 202210.8111.2310.8111.1111.00157,294
02 Aug 202210.7010.9210.7010.7510.65132,923
01 Aug 202210.6710.8510.6710.7810.68194,806
29 Jul 202210.5110.7510.5110.7010.60268,579
28 Jul 202210.5510.7610.4510.5010.40245,137
27 Jul 202210.4810.5010.4310.4710.37382,448
26 Jul 202210.5010.5510.3110.4810.38211,505
25 Jul 202210.1110.4510.1110.4510.35134,622
22 Jul 20229.9810.209.9810.1110.01143,424
21 Jul 202210.1310.209.979.979.8752,819
20 Jul 202210.2510.3010.1510.1510.05148,192
19 Jul 202210.1210.2910.1110.2510.1591,563
18 Jul 202210.1010.1410.0710.1110.0138,285
15 Jul 202210.2510.269.999.999.8974,946
14 Jul 202210.2810.2810.2010.2510.1541,527
13 Jul 20229.9510.499.9210.2510.1571,367
12 Jul 202210.2710.349.809.979.87140,855
11 Jul 202210.3610.3910.2510.2510.1580,174
08 Jul 202210.0010.2010.0010.2010.10283,243
07 Jul 20229.9910.019.9010.019.91240,960
06 Jul 20229.599.889.549.889.7881,220
05 Jul 20229.559.589.519.549.45573,875
04 Jul 20229.589.609.519.539.441,046,549
01 Jul 20229.569.609.449.579.4842,080
30 Jun 20229.859.859.609.609.51382,044
29 Jun 20229.879.919.759.809.7145,677
28 Jun 20229.619.889.619.869.7799,960
27 Jun 20229.609.889.559.729.63150,677
23 Jun 20229.439.669.409.559.46136,537
22 Jun 20229.509.739.409.409.31129,705
21 Jun 20229.479.479.369.459.36199,964
20 Jun 20229.509.509.399.459.36159,403
17 Jun 20229.409.509.259.409.31297,064
16 Jun 20229.439.599.439.489.39110,069
15 Jun 20229.409.459.259.329.23261,136
14 Jun 20229.509.589.159.529.43168,413
13 Jun 20229.719.899.629.899.79110,727
10 Jun 202210.0010.059.859.999.89100,554
09 Jun 202210.2210.289.9610.1010.00376,338
08 Jun 202210.4510.4510.0110.1910.09158,432
07 Jun 202210.5910.5910.4110.4510.3573,610
03 Jun 202210.5110.6510.5010.6010.50201,809
02 Jun 202210.6110.6710.4610.5110.41325,315
01 Jun 202210.6010.6610.5610.6010.50145,796
31 May 202210.6010.6110.5010.5810.48775,875
30 May 202210.5610.5910.5510.5610.46371,561
27 May 202210.5010.6210.5010.5610.46216,162
26 May 202210.5510.6110.4310.4310.3399,958
25 May 202210.6710.8110.4510.4510.35160,004
24 May 202210.8610.8710.6010.6710.57167,732
23 May 202211.0511.0510.8010.8710.7757,774
20 May 202210.6211.0010.6210.9810.87259,316
19 May 202210.6010.7010.4810.4810.38321,880
18 May 202210.6111.0010.5310.7110.61218,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...