Summerset Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	10.370	10.500	10.370	10.500	10.080	200
2024-09-03	10.270	10.690	10.270	10.500	10.080	1,146
2024-09-02	10.190	10.300	10.190	10.300	9.888	822
2024-08-30	10.190	10.190	10.000	10.000	9.600	1,142
2024-08-29	10.240	10.240	10.240	10.240	9.830	1
2024-08-28	10.510	10.510	10.200	10.200	9.792	1,005
2024-08-27	10.790	10.790	10.400	10.440	10.022	315
2024-08-26	10.550	10.800	10.550	10.790	10.358	1,795
2024-08-23	10.520	10.550	10.410	10.550	10.128	717
2024-08-22	10.600	10.600	10.410	10.570	10.147	479
2024-08-21	10.720	10.720	10.600	10.600	10.176	6
2024-08-20	10.830	10.830	10.650	10.650	10.224	16
2024-08-19	10.270	10.270	10.270	10.270	9.859	0
2024-08-16	10.790	10.790	10.270	10.270	9.859	2,893
2024-08-15	11.190	11.190	10.800	10.800	10.368	2,846
2024-08-14	10.300	10.860	10.300	10.860	10.426	2,866
2024-08-13	10.210	10.250	10.210	10.240	9.830	117
2024-08-12	10.150	10.160	10.000	10.020	9.619	2,143
2024-08-09	10.200	10.200	10.200	10.200	9.792	2,045
2024-08-08	10.460	10.500	10.300	10.300	9.888	1,952
2024-08-07	10.110	10.320	10.110	10.320	9.907	976
2024-08-06	10.370	10.370	10.100	10.110	9.706	6,821
2024-08-05	10.200	10.400	10.100	10.390	9.974	1,982
2024-08-02	10.200	10.200	10.200	10.200	9.792	763
2024-08-01	10.250	10.260	10.190	10.200	9.792	2,363
2024-07-31	9.970	10.260	9.970	10.260	9.850	316
2024-07-30	9.970	9.970	9.970	9.970	9.571	107
2024-07-29	9.980	9.980	9.980	9.980	9.581	1
2024-07-26	10.000	10.000	10.000	10.000	9.600	500
2024-07-25	10.010	10.030	10.010	10.030	9.629	4
2024-07-24	9.820	10.000	9.820	10.000	9.600	1,881
2024-07-23	9.670	9.750	9.670	9.750	9.360	208
2024-07-22	9.720	9.860	9.670	9.680	9.293	2,056
2024-07-19	8.890	8.890	8.890	8.890	8.534	0
2024-07-18	8.890	8.890	8.890	8.890	8.534	6
2024-07-17	8.880	8.880	8.880	8.880	8.525	0
2024-07-16	9.380	9.380	8.880	8.880	8.525	323
2024-07-15	9.380	9.390	9.340	9.340	8.966	678
2024-07-12	9.000	9.350	9.000	9.350	8.976	1,172
2024-07-11	8.800	8.800	8.800	8.800	8.448	1,301
2024-07-10	8.400	8.660	8.400	8.650	8.304	1,162
2024-07-09	8.500	8.500	8.420	8.430	8.093	923
2024-07-08	8.510	8.510	8.470	8.470	8.131	10
2024-07-05	8.510	8.520	8.450	8.460	8.122	442
2024-07-04	8.500	8.500	8.500	8.500	8.160	0
2024-07-03	8.490	8.500	8.490	8.500	8.160	1,199
2024-07-02	8.700	8.700	8.500	8.500	8.160	129
2024-07-01	8.630	8.710	8.630	8.700	8.352	2,339
2024-06-28	8.610	8.780	8.600	8.630	8.285	892
2024-06-27	8.640	8.650	8.500	8.500	8.160	735
2024-06-26	8.950	9.000	8.020	8.020	7.699	1,149
2024-06-25	8.790	8.820	8.790	8.820	8.467	1,978
2024-06-24	8.700	8.790	8.650	8.790	8.438	1,491
2024-06-21	8.610	8.800	8.500	8.700	8.352	2,838
2024-06-20	8.800	8.800	7.860	8.600	8.256	1,422
2024-06-19	8.800	8.800	8.800	8.800	8.448	0
2024-06-18	8.800	8.800	8.790	8.800	8.448	129
2024-06-17	8.890	8.890	8.850	8.850	8.496	4
2024-06-14	8.960	9.000	8.960	8.960	8.602	101
2024-06-13	9.000	9.000	8.960	8.960	8.602	18

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0262 NZD
2026-03-12	0.0927 NZD
2025-09-10	0.0862 NZD
2025-03-13	0.1012 NZD
2024-09-06	0.0888 NZD
2024-03-08	0.1047 NZD
2023-09-05	0.0885 NZD
2023-03-09	0.0914 NZD
2022-09-05	0.0816 NZD
2022-03-09	0.0683 NZD
2021-09-06	0.0807 NZD
2021-03-08	0.0554 NZD
2020-08-28	0.0466 NZD
2020-03-09	0.0739 NZD
2019-08-26	0.0519 NZD
2019-03-07	0.0590 NZD

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