Simonds Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.371	0.371	0.371	0.371	0.360	0
2022-01-24	0.371	0.371	0.371	0.371	0.360	0
2022-01-21	0.371	0.371	0.371	0.371	0.360	2
2022-01-20	0.366	0.366	0.366	0.366	0.355	0
2022-01-19	0.366	0.366	0.366	0.366	0.355	159
2022-01-18	0.381	0.381	0.381	0.381	0.370	0
2022-01-17	0.381	0.381	0.381	0.381	0.370	0
2022-01-14	0.381	0.381	0.381	0.381	0.370	0
2022-01-13	0.381	0.381	0.381	0.381	0.370	15,363
2022-01-12	0.366	0.366	0.366	0.366	0.355	0
2022-01-11	0.366	0.366	0.366	0.366	0.355	0
2022-01-10	0.366	0.366	0.366	0.366	0.355	6,243
2022-01-07	0.361	0.366	0.361	0.366	0.355	2,939
2022-01-06	0.381	0.391	0.371	0.371	0.360	27,426
2022-01-05	0.371	0.371	0.371	0.371	0.360	0
2022-01-04	0.371	0.371	0.371	0.371	0.360	10,037
2021-12-31	0.386	0.386	0.386	0.386	0.374	0
2021-12-30	0.386	0.386	0.386	0.386	0.374	245
2021-12-29	0.366	0.381	0.366	0.381	0.370	13,738
2021-12-24	0.371	0.371	0.371	0.371	0.360	0
2021-12-23	0.371	0.371	0.371	0.371	0.360	0
2021-12-22	0.371	0.371	0.371	0.371	0.360	20,484
2021-12-21	0.371	0.371	0.371	0.371	0.360	0
2021-12-20	0.381	0.381	0.371	0.371	0.360	51,887
2021-12-17	0.400	0.400	0.400	0.400	0.389	51,479
2021-12-16	0.403	0.403	0.403	0.403	0.391	1,271
2021-12-15	0.400	0.400	0.400	0.400	0.389	5,121
2021-12-14	0.405	0.405	0.405	0.405	0.393	0
2021-12-13	0.405	0.405	0.405	0.405	0.393	10,242
2021-12-10	0.391	0.391	0.391	0.391	0.379	0
2021-12-09	0.391	0.391	0.391	0.391	0.379	20,617
2021-12-08	0.391	0.391	0.391	0.391	0.379	52,101
2021-12-07	0.386	0.386	0.386	0.386	0.374	28,077
2021-12-06	0.386	0.386	0.386	0.386	0.374	30,808
2021-12-03	0.371	0.371	0.371	0.371	0.360	3,690
2021-12-02	0.391	0.391	0.391	0.391	0.379	2,048
2021-12-01	0.391	0.391	0.391	0.391	0.379	0
2021-11-30	0.386	0.391	0.386	0.391	0.379	32,262
2021-11-29	0.415	0.415	0.415	0.415	0.403	32,317
2021-11-26	0.425	0.435	0.420	0.435	0.422	47,774
2021-11-25	0.415	0.425	0.415	0.425	0.412	33,118
2021-11-24	0.415	0.415	0.410	0.410	0.398	9,919
2021-11-23	0.425	0.425	0.415	0.415	0.403	30,726
2021-11-22	0.439	0.439	0.415	0.415	0.403	10,895
2021-11-19	0.415	0.415	0.410	0.410	0.398	15,213
2021-11-18	0.420	0.420	0.415	0.415	0.403	12,821
2021-11-17	0.420	0.430	0.420	0.430	0.417	28,322
2021-11-16	0.430	0.430	0.430	0.430	0.417	0
2021-11-15	0.425	0.430	0.425	0.430	0.417	10,654
2021-11-12	0.430	0.430	0.430	0.430	0.417	9,217
2021-11-11	0.430	0.430	0.430	0.430	0.417	0
2021-11-10	0.430	0.430	0.430	0.430	0.417	15,363
2021-11-09	0.444	0.449	0.435	0.435	0.422	29,956
2021-11-08	0.449	0.449	0.449	0.449	0.436	1,781
2021-11-05	0.435	0.439	0.435	0.439	0.427	23,019
2021-11-04	0.435	0.439	0.435	0.439	0.427	8,477
2021-11-03	0.459	0.459	0.459	0.459	0.445	0
2021-11-02	0.459	0.459	0.459	0.459	0.445	0
2021-11-01	0.459	0.459	0.459	0.459	0.445	10,242
2021-10-29	0.425	0.425	0.420	0.420	0.408	32,827

← NewerPage 21 of 22 · 1,271 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.