Summerset Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	10.360	10.360	10.270	10.270	9.859	99
2024-03-13	10.360	10.520	10.300	10.310	9.898	2,124
2024-03-12	10.300	10.360	10.300	10.360	9.946	369
2024-03-11	10.300	10.500	10.300	10.300	9.888	1,289
2024-03-08	10.260	10.480	10.130	10.480	10.061	206
2024-03-07	10.500	10.570	10.210	10.210	9.701	2,824
2024-03-06	10.470	10.500	10.340	10.490	9.967	431
2024-03-05	10.350	10.490	10.150	10.150	9.644	7,307
2024-03-04	10.250	10.250	10.150	10.150	9.644	11,980
2024-03-01	10.120	10.120	10.120	10.120	9.616	76
2024-02-29	10.350	10.350	10.200	10.220	9.711	196
2024-02-28	10.580	10.580	10.300	10.300	9.787	588
2024-02-27	10.960	10.960	10.250	10.250	9.739	518
2024-02-26	10.940	10.970	10.300	10.970	10.423	326
2024-02-23	10.170	10.200	10.170	10.190	9.682	2,930
2024-02-22	10.640	10.790	9.890	10.120	9.616	4,277
2024-02-21	10.350	10.350	10.200	10.220	9.711	530
2024-02-20	10.360	10.360	10.300	10.300	9.787	4,968
2024-02-19	10.540	10.540	10.260	10.310	9.796	5,071
2024-02-16	10.610	10.610	10.520	10.520	9.996	200
2024-02-15	10.600	10.600	10.550	10.550	10.024	55
2024-02-14	10.500	10.550	10.500	10.550	10.024	125
2024-02-13	10.620	10.620	10.610	10.620	10.091	581
2024-02-12	10.570	10.620	10.570	10.570	10.043	869
2024-02-09	10.620	10.620	10.520	10.520	9.996	2,526
2024-02-08	10.330	10.330	10.330	10.330	9.815	0
2024-02-07	11.000	11.050	10.330	10.330	9.815	782
2024-02-06	10.850	11.250	10.850	11.200	10.642	21,079
2024-02-05	10.550	10.800	10.450	10.800	10.262	25,491
2024-02-02	10.090	10.500	10.090	10.500	9.977	536
2024-02-01	10.140	10.140	9.950	9.990	9.492	2,506
2024-01-31	9.900	10.110	9.900	10.090	9.587	599
2024-01-30	9.700	9.700	9.700	9.700	9.217	265
2024-01-29	9.700	9.700	9.700	9.700	9.217	1
2024-01-25	9.600	9.650	9.600	9.650	9.169	107
2024-01-24	9.830	9.830	9.610	9.610	9.131	17
2024-01-23	9.820	9.820	9.820	9.820	9.331	7
2024-01-22	9.880	9.880	9.780	9.780	9.293	96
2024-01-19	9.950	9.950	9.860	9.860	9.369	13
2024-01-18	10.070	10.070	9.950	9.950	9.454	2,470
2024-01-17	10.210	10.570	10.070	10.570	10.043	724
2024-01-16	10.250	10.250	10.140	10.150	9.644	3,611
2024-01-15	10.690	10.690	10.070	10.080	9.578	602
2024-01-12	10.000	10.700	10.000	10.700	10.167	1,110
2024-01-11	9.600	9.600	9.600	9.600	9.122	0
2024-01-10	10.200	10.400	9.600	9.600	9.122	617
2024-01-09	9.750	10.100	9.750	10.100	9.597	1,912
2024-01-08	9.590	9.750	9.580	9.750	9.264	668
2024-01-05	9.510	9.600	9.510	9.600	9.122	2,062
2024-01-04	9.420	9.510	9.420	9.510	9.036	425
2024-01-03	9.460	9.460	9.460	9.460	8.989	6
2024-01-02	9.500	9.500	9.500	9.500	9.027	275
2023-12-29	9.330	9.330	9.330	9.330	8.865	0
2023-12-28	9.330	9.330	9.330	9.330	8.865	0
2023-12-27	9.360	9.400	9.330	9.330	8.865	202
2023-12-22	9.310	9.310	9.310	9.310	8.846	0
2023-12-21	9.350	9.350	9.310	9.310	8.846	2
2023-12-20	9.370	9.370	9.370	9.370	8.903	17
2023-12-19	9.350	9.350	9.350	9.350	8.884	7
2023-12-18	9.310	9.330	9.300	9.330	8.865	974

← NewerPage 12 of 22 · 1,265 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.