SiteMinder Limited (SDR.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 5.47 | 5.48 | 5.34 | 5.41 | 5.41 | 512,305 |
| May 14, 2024 | 5.35 | 5.48 | 5.29 | 5.44 | 5.44 | 684,367 |
| May 13, 2024 | 5.39 | 5.44 | 5.23 | 5.31 | 5.31 | 681,134 |
| May 10, 2024 | 5.54 | 5.54 | 5.38 | 5.43 | 5.43 | 483,540 |
| May 09, 2024 | 5.69 | 5.71 | 5.50 | 5.51 | 5.51 | 574,559 |
| May 08, 2024 | 5.70 | 5.70 | 5.60 | 5.63 | 5.63 | 408,793 |
| May 07, 2024 | 5.70 | 5.74 | 5.65 | 5.68 | 5.68 | 799,801 |
| May 06, 2024 | 5.73 | 5.78 | 5.56 | 5.60 | 5.60 | 909,246 |
| May 03, 2024 | 5.60 | 5.73 | 5.57 | 5.68 | 5.68 | 665,061 |
| May 02, 2024 | 5.61 | 5.64 | 5.44 | 5.57 | 5.57 | 438,372 |
| May 01, 2024 | 5.60 | 5.63 | 5.46 | 5.61 | 5.61 | 495,774 |
| Apr 30, 2024 | 5.70 | 5.78 | 5.59 | 5.71 | 5.71 | 684,566 |
| Apr 29, 2024 | 5.66 | 5.82 | 5.55 | 5.71 | 5.71 | 820,236 |
| Apr 26, 2024 | 5.55 | 5.57 | 5.49 | 5.57 | 5.57 | 396,421 |
| Apr 24, 2024 | 5.69 | 5.72 | 5.61 | 5.63 | 5.63 | 600,896 |
| Apr 23, 2024 | 5.55 | 5.55 | 5.49 | 5.53 | 5.53 | 416,128 |
| Apr 22, 2024 | 5.50 | 5.54 | 5.42 | 5.49 | 5.49 | 403,424 |
| Apr 19, 2024 | 5.32 | 5.45 | 5.30 | 5.45 | 5.45 | 624,436 |
| Apr 18, 2024 | 5.32 | 5.54 | 5.32 | 5.50 | 5.50 | 656,100 |
| Apr 17, 2024 | 5.36 | 5.38 | 5.30 | 5.33 | 5.33 | 602,809 |
| Apr 16, 2024 | 5.36 | 5.42 | 5.28 | 5.35 | 5.35 | 1,567,691 |
| Apr 15, 2024 | 5.40 | 5.46 | 5.34 | 5.44 | 5.44 | 579,377 |
| Apr 12, 2024 | 5.43 | 5.52 | 5.39 | 5.49 | 5.49 | 248,716 |
| Apr 11, 2024 | 5.41 | 5.51 | 5.37 | 5.48 | 5.48 | 392,011 |
| Apr 10, 2024 | 5.48 | 5.53 | 5.44 | 5.53 | 5.53 | 834,890 |
| Apr 09, 2024 | 5.35 | 5.54 | 5.30 | 5.52 | 5.52 | 752,128 |
| Apr 08, 2024 | 5.38 | 5.42 | 5.29 | 5.35 | 5.35 | 320,226 |
| Apr 05, 2024 | 5.45 | 5.46 | 5.25 | 5.32 | 5.32 | 504,609 |
| Apr 04, 2024 | 5.41 | 5.45 | 5.30 | 5.39 | 5.39 | 510,199 |
| Apr 03, 2024 | 5.58 | 5.58 | 5.34 | 5.39 | 5.39 | 945,890 |
| Apr 02, 2024 | 5.51 | 5.68 | 5.49 | 5.63 | 5.63 | 424,288 |
| Mar 28, 2024 | 5.62 | 5.66 | 5.47 | 5.63 | 5.63 | 1,843,765 |
| Mar 27, 2024 | 5.57 | 5.61 | 5.49 | 5.56 | 5.56 | 297,141 |
| Mar 26, 2024 | 5.52 | 5.61 | 5.50 | 5.57 | 5.57 | 308,800 |
| Mar 25, 2024 | 5.65 | 5.69 | 5.60 | 5.66 | 5.66 | 249,358 |
| Mar 22, 2024 | 5.51 | 5.64 | 5.50 | 5.61 | 5.61 | 325,936 |
| Mar 21, 2024 | 5.52 | 5.59 | 5.49 | 5.54 | 5.54 | 794,011 |
| Mar 20, 2024 | 5.57 | 5.57 | 5.43 | 5.50 | 5.50 | 507,953 |
| Mar 19, 2024 | 5.60 | 5.62 | 5.48 | 5.56 | 5.56 | 367,844 |
| Mar 18, 2024 | 5.66 | 5.66 | 5.45 | 5.58 | 5.58 | 565,233 |
| Mar 15, 2024 | 5.63 | 5.75 | 5.58 | 5.67 | 5.67 | 8,674,708 |
| Mar 14, 2024 | 5.75 | 5.85 | 5.63 | 5.66 | 5.66 | 1,244,204 |
| Mar 13, 2024 | 5.61 | 5.80 | 5.59 | 5.74 | 5.74 | 996,300 |
| Mar 12, 2024 | 5.56 | 5.67 | 5.56 | 5.61 | 5.61 | 1,037,308 |
| Mar 11, 2024 | 5.59 | 5.65 | 5.56 | 5.56 | 5.56 | 822,047 |
| Mar 08, 2024 | 5.63 | 5.65 | 5.57 | 5.57 | 5.57 | 533,201 |
| Mar 07, 2024 | 5.57 | 5.61 | 5.54 | 5.60 | 5.60 | 1,054,196 |
| Mar 06, 2024 | 5.70 | 5.73 | 5.59 | 5.63 | 5.63 | 945,154 |
| Mar 05, 2024 | 5.85 | 5.85 | 5.68 | 5.78 | 5.78 | 1,418,669 |
| Mar 04, 2024 | 5.60 | 5.84 | 5.60 | 5.82 | 5.82 | 1,758,007 |
| Mar 01, 2024 | 5.54 | 5.72 | 5.45 | 5.59 | 5.59 | 1,338,725 |
| Feb 29, 2024 | 5.20 | 5.43 | 5.20 | 5.39 | 5.39 | 5,692,182 |
| Feb 28, 2024 | 5.23 | 5.24 | 4.89 | 5.13 | 5.13 | 959,267 |
| Feb 27, 2024 | 5.22 | 5.39 | 5.16 | 5.22 | 5.22 | 626,239 |
| Feb 26, 2024 | 5.19 | 5.28 | 5.16 | 5.21 | 5.21 | 312,714 |
| Feb 23, 2024 | 5.26 | 5.35 | 5.21 | 5.25 | 5.25 | 414,752 |
| Feb 22, 2024 | 5.21 | 5.28 | 5.16 | 5.23 | 5.23 | 571,793 |
| Feb 21, 2024 | 5.24 | 5.31 | 5.16 | 5.27 | 5.27 | 558,980 |
| Feb 20, 2024 | 5.20 | 5.29 | 5.16 | 5.28 | 5.28 | 400,345 |
| Feb 19, 2024 | 5.31 | 5.32 | 5.16 | 5.24 | 5.24 | 492,338 |
| Feb 16, 2024 | 5.30 | 5.48 | 5.30 | 5.33 | 5.33 | 494,533 |
| Feb 15, 2024 | 5.33 | 5.39 | 5.24 | 5.30 | 5.30 | 461,287 |
| Feb 14, 2024 | 5.37 | 5.42 | 5.32 | 5.35 | 5.35 | 753,155 |
| Feb 13, 2024 | 5.45 | 5.57 | 5.40 | 5.45 | 5.45 | 869,085 |
| Feb 12, 2024 | 5.40 | 5.54 | 5.35 | 5.42 | 5.42 | 525,633 |
| Feb 09, 2024 | 5.33 | 5.49 | 5.30 | 5.42 | 5.42 | 562,710 |
| Feb 08, 2024 | 5.22 | 5.28 | 5.16 | 5.27 | 5.27 | 489,873 |
| Feb 07, 2024 | 5.30 | 5.35 | 5.17 | 5.24 | 5.24 | 820,988 |
| Feb 06, 2024 | 5.30 | 5.39 | 5.27 | 5.34 | 5.34 | 409,805 |
| Feb 05, 2024 | 5.37 | 5.47 | 5.37 | 5.39 | 5.39 | 419,583 |
| Feb 02, 2024 | 5.24 | 5.44 | 5.21 | 5.37 | 5.37 | 757,370 |
| Feb 01, 2024 | 5.20 | 5.28 | 5.01 | 5.24 | 5.24 | 924,904 |
| Jan 31, 2024 | 5.39 | 5.42 | 4.87 | 5.27 | 5.27 | 3,031,932 |
| Jan 30, 2024 | 5.64 | 5.64 | 5.43 | 5.48 | 5.48 | 702,363 |
| Jan 29, 2024 | 5.48 | 5.55 | 5.41 | 5.54 | 5.54 | 1,097,578 |
| Jan 25, 2024 | 5.48 | 5.55 | 5.40 | 5.45 | 5.45 | 604,964 |
| Jan 24, 2024 | 5.56 | 5.56 | 5.36 | 5.43 | 5.43 | 392,635 |
| Jan 23, 2024 | 5.37 | 5.50 | 5.31 | 5.46 | 5.46 | 664,276 |
| Jan 22, 2024 | 5.40 | 5.45 | 5.32 | 5.40 | 5.40 | 643,333 |
| Jan 19, 2024 | 5.42 | 5.53 | 5.36 | 5.39 | 5.39 | 410,281 |
| Jan 18, 2024 | 5.50 | 5.59 | 5.45 | 5.46 | 5.46 | 476,728 |
| Jan 17, 2024 | 5.47 | 5.57 | 5.43 | 5.52 | 5.52 | 648,749 |
| Jan 16, 2024 | 5.40 | 5.52 | 5.40 | 5.47 | 5.47 | 1,591,952 |
| Jan 15, 2024 | 5.36 | 5.43 | 5.35 | 5.42 | 5.42 | 156,409 |
| Jan 12, 2024 | 5.37 | 5.40 | 5.30 | 5.36 | 5.36 | 594,417 |
| Jan 11, 2024 | 5.40 | 5.47 | 5.34 | 5.38 | 5.38 | 1,057,162 |
| Jan 10, 2024 | 5.40 | 5.48 | 5.35 | 5.37 | 5.37 | 557,358 |
| Jan 09, 2024 | 5.35 | 5.42 | 5.26 | 5.37 | 5.37 | 597,577 |
| Jan 08, 2024 | 5.19 | 5.32 | 5.14 | 5.27 | 5.27 | 599,016 |
| Jan 05, 2024 | 5.10 | 5.21 | 5.10 | 5.20 | 5.20 | 272,086 |
| Jan 04, 2024 | 5.10 | 5.24 | 5.02 | 5.20 | 5.20 | 522,788 |
| Jan 03, 2024 | 5.14 | 5.14 | 5.04 | 5.13 | 5.13 | 280,363 |
| Jan 02, 2024 | 5.09 | 5.20 | 5.09 | 5.15 | 5.15 | 180,366 |
| Dec 29, 2023 | 5.12 | 5.24 | 5.09 | 5.13 | 5.13 | 196,545 |
| Dec 28, 2023 | 5.12 | 5.13 | 5.08 | 5.11 | 5.11 | 86,889 |
| Dec 27, 2023 | 5.13 | 5.16 | 5.04 | 5.12 | 5.12 | 159,926 |
| Dec 22, 2023 | 5.19 | 5.22 | 5.07 | 5.12 | 5.12 | 1,336,303 |
| Dec 21, 2023 | 5.08 | 5.17 | 5.05 | 5.15 | 5.15 | 691,733 |
| Dec 20, 2023 | 5.14 | 5.14 | 5.01 | 5.10 | 5.10 | 540,357 |
| Dec 19, 2023 | 5.03 | 5.14 | 4.85 | 5.13 | 5.13 | 776,502 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.