Simonds Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.312	0.312	0.312	0.312	0.303	51,210
2022-04-21	0.312	0.312	0.312	0.312	0.303	75,791
2022-04-20	0.322	0.322	0.322	0.322	0.313	35,847
2022-04-19	0.322	0.332	0.322	0.322	0.313	100,631
2022-04-14	0.337	0.337	0.337	0.337	0.327	0
2022-04-13	0.342	0.342	0.337	0.337	0.327	36,775
2022-04-12	0.356	0.356	0.356	0.356	0.346	0
2022-04-11	0.356	0.356	0.356	0.356	0.346	0
2022-04-08	0.332	0.356	0.332	0.356	0.346	7,280
2022-04-07	0.312	0.312	0.312	0.312	0.303	0
2022-04-06	0.312	0.312	0.312	0.312	0.303	0
2022-04-05	0.327	0.332	0.312	0.312	0.303	8,603
2022-04-04	0.312	0.312	0.312	0.312	0.303	9,217
2022-04-01	0.298	0.312	0.298	0.312	0.303	49,387
2022-03-31	0.303	0.312	0.288	0.298	0.289	426,213
2022-03-30	0.312	0.327	0.303	0.303	0.294	170,870
2022-03-29	0.298	0.312	0.298	0.312	0.303	23,906
2022-03-28	0.293	0.298	0.293	0.298	0.289	41,215
2022-03-25	0.303	0.303	0.288	0.288	0.280	10,840
2022-03-24	0.298	0.298	0.298	0.298	0.289	0
2022-03-23	0.303	0.303	0.298	0.298	0.289	31,959
2022-03-22	0.298	0.298	0.293	0.293	0.284	116,027
2022-03-21	0.308	0.332	0.293	0.293	0.284	107,495
2022-03-18	0.327	0.327	0.327	0.327	0.318	0
2022-03-17	0.308	0.327	0.308	0.327	0.318	10,285
2022-03-16	0.308	0.308	0.308	0.308	0.299	0
2022-03-15	0.303	0.308	0.303	0.308	0.299	55,474
2022-03-14	0.303	0.303	0.303	0.303	0.294	0
2022-03-11	0.244	0.303	0.244	0.303	0.294	10,959
2022-03-10	0.278	0.303	0.278	0.303	0.294	193,561
2022-03-09	0.273	0.298	0.264	0.293	0.284	39,770
2022-03-08	0.303	0.303	0.303	0.303	0.294	0
2022-03-07	0.303	0.303	0.303	0.303	0.294	0
2022-03-04	0.303	0.303	0.303	0.303	0.294	0
2022-03-03	0.303	0.308	0.303	0.303	0.294	105,493
2022-03-02	0.322	0.327	0.322	0.327	0.318	47,315
2022-03-01	0.317	0.322	0.317	0.317	0.308	21,079
2022-02-28	0.308	0.308	0.298	0.298	0.289	2,978
2022-02-25	0.303	0.303	0.303	0.303	0.294	32
2022-02-24	0.293	0.308	0.269	0.308	0.299	85,319
2022-02-23	0.337	0.337	0.322	0.322	0.313	65,935
2022-02-22	0.347	0.347	0.347	0.347	0.336	15,518
2022-02-21	0.327	0.327	0.327	0.327	0.318	0
2022-02-18	0.327	0.327	0.327	0.327	0.318	0
2022-02-17	0.327	0.327	0.327	0.327	0.318	0
2022-02-16	0.327	0.327	0.327	0.327	0.318	0
2022-02-15	0.327	0.327	0.327	0.327	0.318	0
2022-02-14	0.327	0.327	0.327	0.327	0.318	0
2022-02-11	0.327	0.327	0.327	0.327	0.318	6,555
2022-02-10	0.342	0.342	0.342	0.342	0.332	0
2022-02-09	0.322	0.342	0.322	0.342	0.332	15,377
2022-02-08	0.347	0.347	0.337	0.342	0.332	105,339
2022-02-07	0.386	0.386	0.356	0.356	0.346	91,716
2022-02-04	0.391	0.391	0.391	0.391	0.379	0
2022-02-03	0.391	0.391	0.391	0.391	0.379	0
2022-02-02	0.391	0.391	0.386	0.391	0.379	20,484
2022-02-01	0.366	0.366	0.366	0.366	0.355	0
2022-01-31	0.366	0.366	0.366	0.366	0.355	0
2022-01-28	0.366	0.366	0.366	0.366	0.355	32,505
2022-01-27	0.371	0.371	0.371	0.371	0.360	0

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.0050 AUD

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