Saunders International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.790	0.800	0.790	0.795	0.783	9,249
2025-05-21	0.800	0.800	0.800	0.800	0.788	7,252
2025-05-20	0.800	0.800	0.785	0.785	0.773	10,034
2025-05-19	0.800	0.808	0.780	0.785	0.773	196,568
2025-05-16	0.790	0.790	0.785	0.785	0.773	64,423
2025-05-15	0.790	0.810	0.790	0.790	0.778	26,678
2025-05-14	0.803	0.803	0.803	0.803	0.790	158
2025-05-13	0.810	0.815	0.790	0.790	0.778	248,322
2025-05-12	0.815	0.815	0.810	0.810	0.797	10,966
2025-05-09	0.815	0.815	0.805	0.815	0.802	273,493
2025-05-08	0.815	0.815	0.815	0.815	0.802	0
2025-05-07	0.815	0.815	0.815	0.815	0.802	0
2025-05-06	0.840	0.840	0.815	0.815	0.802	39,282
2025-05-05	0.840	0.840	0.840	0.840	0.827	12,618
2025-05-02	0.840	0.840	0.840	0.840	0.827	2,000
2025-05-01	0.840	0.840	0.840	0.840	0.827	0
2025-04-30	0.820	0.840	0.820	0.840	0.827	25,763
2025-04-29	0.835	0.840	0.835	0.840	0.827	29,296
2025-04-28	0.840	0.840	0.830	0.830	0.817	572
2025-04-24	0.825	0.825	0.825	0.825	0.812	1,150
2025-04-23	0.840	0.840	0.825	0.825	0.812	2,215
2025-04-22	0.870	0.870	0.870	0.870	0.856	2
2025-04-17	0.860	0.860	0.860	0.860	0.847	3,395
2025-04-16	0.870	0.870	0.855	0.860	0.847	19,449
2025-04-15	0.880	0.880	0.860	0.860	0.847	18,512
2025-04-14	0.890	0.890	0.870	0.880	0.866	20,603
2025-04-11	0.850	0.860	0.845	0.860	0.847	10,800
2025-04-10	0.835	0.835	0.835	0.835	0.822	0
2025-04-09	0.855	0.855	0.835	0.835	0.822	21,563
2025-04-08	0.830	0.830	0.830	0.830	0.817	0
2025-04-07	0.840	0.840	0.820	0.830	0.817	39,435
2025-04-04	0.890	0.890	0.890	0.890	0.876	0
2025-04-03	0.885	0.900	0.860	0.890	0.876	20,806
2025-04-02	0.880	0.885	0.880	0.885	0.871	13,930
2025-04-01	0.855	0.855	0.855	0.855	0.842	0
2025-03-31	0.855	0.855	0.855	0.855	0.842	8,195
2025-03-28	0.840	0.860	0.840	0.860	0.847	1,247
2025-03-27	0.820	0.820	0.820	0.820	0.807	0
2025-03-26	0.820	0.820	0.820	0.820	0.807	0
2025-03-25	0.820	0.820	0.820	0.820	0.807	25,134
2025-03-24	0.810	0.820	0.810	0.820	0.807	8,184
2025-03-21	0.805	0.805	0.800	0.800	0.788	103,858
2025-03-20	0.840	0.840	0.820	0.820	0.807	20,423
2025-03-19	0.865	0.865	0.865	0.865	0.851	497
2025-03-18	0.860	0.880	0.860	0.880	0.866	1,012
2025-03-17	0.895	0.895	0.865	0.865	0.851	778
2025-03-14	0.900	0.900	0.885	0.900	0.866	24,142
2025-03-13	0.880	0.900	0.880	0.900	0.866	46,413
2025-03-12	0.870	0.875	0.870	0.875	0.842	462
2025-03-11	0.870	0.870	0.870	0.870	0.837	5,330
2025-03-10	0.870	0.870	0.870	0.870	0.837	2,441
2025-03-07	0.875	0.875	0.870	0.870	0.837	1,409
2025-03-06	0.890	0.890	0.890	0.890	0.857	0
2025-03-05	0.890	0.890	0.890	0.890	0.857	156
2025-03-04	0.910	0.910	0.850	0.850	0.818	57,332
2025-03-03	0.925	0.925	0.915	0.915	0.881	23,887
2025-02-28	0.940	0.940	0.910	0.910	0.876	64,030
2025-02-27	1.095	1.095	0.955	0.960	0.924	149,308
2025-02-26	1.088	1.100	1.088	1.090	1.049	11,540
2025-02-25	1.055	1.055	1.055	1.055	1.015	0

← NewerPage 7 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0100 AUD
2025-09-15	0.0025 AUD
2025-03-17	0.0200 AUD
2024-09-16	0.0225 AUD
2024-03-18	0.0200 AUD
2023-09-15	0.0200 AUD
2023-03-14	0.0200 AUD
2022-09-12	0.0200 AUD
2022-03-14	0.0100 AUD
2021-09-14	0.0175 AUD
2021-03-16	0.0075 AUD

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