Summerset Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.600 | 5.600 | 5.480 | 5.480 | 5.480 | 4 |
| 2026-10-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 93 |
| 2026-10-16 | 5.590 | 5.600 | 5.590 | 5.600 | 5.600 | 3,858 |
| 2026-10-15 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 430 |
| 2026-10-14 | 5.600 | 5.600 | 5.340 | 5.340 | 5.340 | 33 |
| 2026-10-13 | 5.500 | 5.600 | 5.200 | 5.600 | 5.600 | 2,009 |
| 2026-10-12 | 5.590 | 5.590 | 5.450 | 5.500 | 5.500 | 1,019 |
| 2026-10-09 | 5.670 | 5.670 | 5.200 | 5.200 | 5.200 | 5,389 |
| 2026-10-08 | 5.600 | 5.840 | 5.460 | 5.700 | 5.700 | 596 |
| 2026-10-07 | 5.640 | 5.640 | 5.600 | 5.600 | 5.600 | 12,019 |
| 2026-10-06 | 5.650 | 5.650 | 5.640 | 5.640 | 5.640 | 171 |
| 2026-10-05 | 5.760 | 5.760 | 5.620 | 5.620 | 5.620 | 5,124 |
| 2026-10-02 | 5.920 | 5.920 | 5.760 | 5.760 | 5.760 | 5,778 |
| 2026-10-01 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1,202 |
| 2026-09-30 | 5.810 | 5.810 | 5.770 | 5.770 | 5.770 | 845 |
| 2026-09-29 | 6.180 | 6.180 | 5.810 | 5.810 | 5.810 | 5,233 |
| 2026-09-28 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1 |
| 2026-09-25 | 6.200 | 6.200 | 6.180 | 6.180 | 6.180 | 305 |
| 2026-09-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 47 |
| 2026-09-23 | 6.200 | 6.390 | 6.200 | 6.200 | 6.200 | 4,598 |
| 2026-09-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2026-09-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 16 |
| 2026-09-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,501 |
| 2026-09-17 | 6.200 | 6.205 | 6.200 | 6.200 | 6.200 | 1,075 |
| 2026-09-16 | 6.200 | 6.200 | 5.900 | 6.110 | 6.110 | 2,863 |
| 2026-09-15 | 6.390 | 6.390 | 6.200 | 6.200 | 6.200 | 17,418 |
| 2026-09-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2026-09-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1 |
| 2026-09-10 | 6.770 | 6.770 | 6.740 | 6.750 | 6.750 | 346 |
| 2026-09-09 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 23 |
| 2026-09-08 | 6.770 | 6.770 | 6.770 | 6.770 | 6.743 | 1 |
| 2026-09-07 | 6.870 | 6.870 | 6.800 | 6.800 | 6.773 | 447 |
| 2026-09-04 | 7.080 | 7.080 | 7.080 | 7.080 | 7.052 | 2 |
| 2026-09-03 | 7.090 | 7.090 | 7.080 | 7.080 | 7.052 | 4 |
| 2026-09-02 | 7.110 | 7.110 | 6.620 | 7.100 | 7.072 | 1,814 |
| 2026-09-01 | 7.110 | 7.110 | 7.110 | 7.110 | 7.082 | 77 |
| 2026-08-31 | 7.240 | 7.240 | 6.740 | 7.050 | 7.022 | 27,270 |
| 2026-08-28 | 7.150 | 7.150 | 7.050 | 7.050 | 7.022 | 1,114 |
| 2026-08-27 | 6.670 | 7.360 | 6.670 | 7.150 | 7.122 | 14,017 |
| 2026-08-26 | 6.450 | 6.450 | 6.450 | 6.450 | 6.425 | 0 |
| 2026-08-25 | 6.460 | 6.460 | 6.440 | 6.450 | 6.425 | 506 |
| 2026-08-24 | 6.580 | 6.580 | 6.450 | 6.450 | 6.425 | 961 |
| 2026-08-21 | 6.580 | 6.580 | 6.500 | 6.500 | 6.474 | 16,877 |
| 2026-08-20 | 6.670 | 6.670 | 6.580 | 6.580 | 6.554 | 193 |
| 2026-08-19 | 6.670 | 6.670 | 6.670 | 6.670 | 6.644 | 148 |
| 2026-08-18 | 6.420 | 6.670 | 6.410 | 6.670 | 6.644 | 958 |
| 2026-08-17 | 6.660 | 6.680 | 6.580 | 6.590 | 6.564 | 256 |
| 2026-08-14 | 6.780 | 6.780 | 6.660 | 6.660 | 6.634 | 78 |
| 2026-08-13 | 6.900 | 6.900 | 6.780 | 6.780 | 6.753 | 454 |
| 2026-08-12 | 6.900 | 6.910 | 6.900 | 6.900 | 6.873 | 4,884 |
| 2026-08-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.972 | 1 |
| 2026-08-10 | 7.090 | 7.090 | 7.000 | 7.000 | 6.972 | 2,523 |
| 2026-08-07 | 6.960 | 6.960 | 6.960 | 6.960 | 6.933 | 100 |
| 2026-08-06 | 6.830 | 6.830 | 6.830 | 6.830 | 6.803 | 0 |
| 2026-08-05 | 6.700 | 6.840 | 6.700 | 6.830 | 6.803 | 2,252 |
| 2026-08-04 | 6.990 | 6.990 | 6.990 | 6.990 | 6.962 | 150 |
| 2026-08-03 | 7.010 | 7.010 | 7.000 | 7.000 | 6.972 | 12 |
| 2026-07-31 | 7.010 | 7.010 | 7.010 | 7.010 | 6.982 | 1 |
| 2026-07-30 | 7.010 | 7.010 | 7.010 | 7.010 | 6.982 | 2 |
| 2026-07-29 | 7.010 | 7.010 | 7.010 | 7.010 | 6.982 | 11 |
Page 1 of 3 · 130 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.