Comparing Back to the side-by-side chart ↗
Summerset Group Holdings Ltd (SNZ.AU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.59 | 5.60 | 5.59 | 5.60 | +4.48% | 3,858 |
| 2026-10-15 | 5.36 | 5.36 | 5.36 | 5.36 | +0.37% | 430 |
| 2026-10-14 | 5.60 | 5.60 | 5.34 | 5.34 | -4.64% | 33 |
| 2026-10-13 | 5.50 | 5.60 | 5.20 | 5.60 | +1.82% | 2,009 |
| 2026-10-12 | 5.59 | 5.59 | 5.45 | 5.50 | +5.77% | 1,019 |
| 2026-10-09 | 5.67 | 5.67 | 5.20 | 5.20 | -8.77% | 5,389 |
| 2026-10-08 | 5.60 | 5.84 | 5.46 | 5.70 | +1.79% | 596 |
| 2026-10-07 | 5.64 | 5.64 | 5.60 | 5.60 | -0.71% | 12,019 |
| 2026-10-06 | 5.65 | 5.65 | 5.64 | 5.64 | +0.36% | 171 |
| 2026-10-05 | 5.76 | 5.76 | 5.62 | 5.62 | -2.43% | 5,124 |
| 2026-10-02 | 5.92 | 5.92 | 5.76 | 5.76 | -2.70% | 5,778 |
| 2026-10-01 | 5.92 | 5.92 | 5.92 | 5.92 | +2.60% | 1,202 |
| 2026-09-30 | 5.81 | 5.81 | 5.77 | 5.77 | -0.69% | 845 |
| 2026-09-29 | 6.18 | 6.18 | 5.81 | 5.81 | -5.99% | 5,233 |
| 2026-09-28 | 6.18 | 6.18 | 6.18 | 6.18 | +0.00% | 1 |
| 2026-09-25 | 6.20 | 6.20 | 6.18 | 6.18 | -0.32% | 305 |
| 2026-09-24 | 6.20 | 6.20 | 6.20 | 6.20 | +0.00% | 47 |
| 2026-09-23 | 6.20 | 6.39 | 6.20 | 6.20 | +0.00% | 4,598 |
| 2026-09-22 | 6.20 | 6.20 | 6.20 | 6.20 | +0.00% | 1 |
| 2026-09-21 | 6.20 | 6.20 | 6.20 | 6.20 | +0.00% | 16 |
| 2026-09-18 | 6.20 | 6.20 | 6.20 | 6.20 | +0.00% | 1,501 |
| 2026-09-17 | 6.20 | 6.21 | 6.20 | 6.20 | +1.47% | 1,075 |
| 2026-09-16 | 6.20 | 6.20 | 5.90 | 6.11 | -1.45% | 2,863 |
| 2026-09-15 | 6.39 | 6.39 | 6.20 | 6.20 | -6.06% | 17,418 |
| 2026-09-14 | 6.60 | 6.60 | 6.60 | 6.60 | +0.00% | 0 |
| 2026-09-11 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 1 |
| 2026-09-10 | 6.77 | 6.77 | 6.74 | 6.75 | -0.44% | 346 |
| 2026-09-09 | 6.78 | 6.78 | 6.78 | 6.78 | +0.15% | 23 |
| 2026-09-08 | 6.77 | 6.77 | 6.77 | 6.77 | -0.44% | 1 |
| 2026-09-07 | 6.87 | 6.87 | 6.80 | 6.80 | -3.95% | 447 |
| 2026-09-04 | 7.08 | 7.08 | 7.08 | 7.08 | +0.00% | 2 |
| 2026-09-03 | 7.09 | 7.09 | 7.08 | 7.08 | -0.28% | 4 |
| 2026-09-02 | 7.11 | 7.11 | 6.62 | 7.10 | -0.14% | 1,814 |
| 2026-09-01 | 7.11 | 7.11 | 7.11 | 7.11 | +0.85% | 77 |
| 2026-08-31 | 7.24 | 7.24 | 6.74 | 7.05 | +0.00% | 27,270 |
| 2026-08-28 | 7.15 | 7.15 | 7.05 | 7.05 | -1.40% | 1,114 |
| 2026-08-27 | 6.67 | 7.36 | 6.67 | 7.15 | +10.85% | 14,017 |
| 2026-08-26 | 6.45 | 6.45 | 6.45 | 6.45 | +0.00% | 0 |
| 2026-08-25 | 6.46 | 6.46 | 6.44 | 6.45 | +0.00% | 506 |
| 2026-08-24 | 6.58 | 6.58 | 6.45 | 6.45 | -0.77% | 961 |
| 2026-08-21 | 6.58 | 6.58 | 6.50 | 6.50 | -1.22% | 16,877 |
| 2026-08-20 | 6.67 | 6.67 | 6.58 | 6.58 | -1.35% | 193 |
| 2026-08-19 | 6.67 | 6.67 | 6.67 | 6.67 | +0.00% | 148 |
| 2026-08-18 | 6.42 | 6.67 | 6.41 | 6.67 | +1.21% | 958 |
| 2026-08-17 | 6.66 | 6.68 | 6.58 | 6.59 | -1.05% | 256 |
| 2026-08-14 | 6.78 | 6.78 | 6.66 | 6.66 | -1.77% | 78 |
| 2026-08-13 | 6.90 | 6.90 | 6.78 | 6.78 | -1.74% | 454 |
| 2026-08-12 | 6.90 | 6.91 | 6.90 | 6.90 | -1.43% | 4,884 |
| 2026-08-11 | 7.00 | 7.00 | 7.00 | 7.00 | +0.00% | 1 |
| 2026-08-10 | 7.09 | 7.09 | 7.00 | 7.00 | +0.57% | 2,523 |
| 2026-08-07 | 6.96 | 6.96 | 6.96 | 6.96 | +1.90% | 100 |
| 2026-08-06 | 6.83 | 6.83 | 6.83 | 6.83 | +0.00% | 0 |
| 2026-08-05 | 6.70 | 6.84 | 6.70 | 6.83 | -2.29% | 2,252 |
| 2026-08-04 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 150 |
| 2026-08-03 | 7.01 | 7.01 | 7.00 | 7.00 | -0.14% | 12 |
| 2026-07-31 | 7.01 | 7.01 | 7.01 | 7.01 | +0.00% | 1 |
| 2026-07-30 | 7.01 | 7.01 | 7.01 | 7.01 | +0.00% | 2 |
| 2026-07-29 | 7.01 | 7.01 | 7.01 | 7.01 | +0.00% | 11 |
| 2026-07-28 | 7.03 | 7.03 | 7.01 | 7.01 | +0.43% | 768 |
| 2026-07-27 | 7.00 | 7.00 | 6.98 | 6.98 | +4.02% | 256 |
| 2026-07-24 | 6.71 | 6.71 | 6.71 | 6.71 | +0.00% | 0 |
| 2026-07-23 | 6.71 | 6.71 | 6.71 | 6.71 | +0.00% | 12 |
| 2026-07-22 | 6.71 | 6.71 | 6.71 | 6.71 | +0.00% | 1 |
| 2026-07-21 | 6.74 | 6.74 | 6.71 | 6.71 | -0.45% | 5,854 |
| 2026-07-20 | 7.00 | 7.00 | 6.70 | 6.74 | -3.71% | 43 |
| 2026-07-17 | 7.00 | 7.00 | 7.00 | 7.00 | +0.00% | 4 |
| 2026-07-16 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 2,277 |
| 2026-07-15 | 7.10 | 7.10 | 7.10 | 7.10 | +0.00% | 1 |
| 2026-07-14 | 7.10 | 7.10 | 7.10 | 7.10 | +0.00% | 21 |
| 2026-07-13 | 7.33 | 7.33 | 7.10 | 7.10 | -3.27% | 3,378 |
| 2026-07-10 | 7.34 | 7.34 | 7.34 | 7.34 | +0.00% | 0 |
| 2026-07-09 | 7.34 | 7.34 | 7.34 | 7.34 | +0.00% | 4 |
| 2026-07-08 | 7.34 | 7.34 | 7.34 | 7.34 | -0.14% | 4 |
| 2026-07-07 | 7.35 | 7.35 | 7.35 | 7.35 | +0.00% | 10 |
| 2026-07-06 | 7.27 | 7.35 | 7.24 | 7.35 | +2.37% | 3,614 |
| 2026-07-03 | 7.18 | 7.18 | 7.18 | 7.18 | +0.14% | 7 |
| 2026-07-02 | 7.13 | 7.24 | 7.05 | 7.17 | +0.84% | 438 |
| 2026-07-01 | 7.13 | 7.13 | 7.11 | 7.11 | +2.89% | 711 |
| 2026-06-30 | 7.10 | 7.25 | 6.78 | 6.91 | -1.71% | 21,826 |
| 2026-06-29 | 7.00 | 7.03 | 6.42 | 7.03 | +0.14% | 5,764 |
| 2026-06-26 | 7.02 | 7.02 | 7.02 | 7.02 | +0.00% | 1 |
| 2026-06-25 | 7.02 | 7.02 | 7.02 | 7.02 | +0.00% | 3 |
| 2026-06-24 | 7.02 | 7.02 | 7.00 | 7.02 | +0.00% | 675 |
| 2026-06-23 | 6.90 | 7.02 | 6.90 | 7.02 | +1.74% | 128 |
| 2026-06-22 | 7.00 | 7.02 | 6.90 | 6.90 | -1.15% | 4,098 |
| 2026-06-19 | 6.99 | 7.00 | 6.98 | 6.98 | -0.29% | 25,493 |
| 2026-06-18 | 7.23 | 7.23 | 6.98 | 7.00 | -3.18% | 3,822 |
| 2026-06-17 | 7.23 | 7.23 | 7.23 | 7.23 | +0.00% | 1 |
| 2026-06-16 | 7.22 | 7.24 | 7.20 | 7.23 | +0.00% | 736 |
| 2026-06-15 | 6.93 | 7.24 | 6.82 | 7.23 | +4.33% | 8,131 |
| 2026-06-12 | 6.74 | 6.96 | 6.74 | 6.93 | -0.57% | 1,227 |
| 2026-06-11 | 6.75 | 6.97 | 6.75 | 6.97 | +3.26% | 1,397 |
| 2026-06-10 | 6.80 | 6.80 | 6.75 | 6.75 | -0.74% | 7,733 |
| 2026-06-09 | 6.80 | 6.80 | 6.49 | 6.80 | -0.58% | 9,971 |
| 2026-06-05 | 6.84 | 6.97 | 6.68 | 6.84 | +5.39% | 16,436 |
| 2026-06-04 | 6.97 | 6.97 | 6.49 | 6.49 | -6.89% | 154 |
| 2026-06-03 | 6.70 | 6.97 | 6.50 | 6.97 | +1.60% | 2,512 |
| 2026-06-02 | 6.67 | 6.99 | 6.50 | 6.86 | +2.85% | 8,671 |
| 2026-06-01 | 6.70 | 6.74 | 6.52 | 6.67 | +5.87% | 3,451 |
| 2026-05-29 | 6.30 | 6.30 | 6.30 | 6.30 | +0.00% | 3 |
| 2026-05-28 | 6.79 | 6.79 | 6.30 | 6.30 | -5.41% | 5,839 |
| 2026-05-27 | 6.54 | 6.66 | 6.54 | 6.66 | +1.83% | 2,143 |
| 2026-05-26 | 6.28 | 6.54 | 6.28 | 6.54 | +0.00% | 5,148 |
| 2026-05-25 | 6.24 | 6.60 | 6.24 | 6.54 | +4.81% | 10,599 |
| 2026-05-22 | 6.17 | 6.31 | 6.17 | 6.24 | +0.97% | 835 |
| 2026-05-21 | 5.87 | 6.18 | 5.75 | 6.18 | +5.28% | 56 |
| 2026-05-20 | 6.05 | 6.05 | 5.85 | 5.87 | -1.34% | 9,682 |
| 2026-05-19 | 5.95 | 5.95 | 5.95 | 5.95 | +0.34% | 406 |
| 2026-05-18 | 5.93 | 5.93 | 5.87 | 5.93 | +0.00% | 3,101 |
| 2026-05-15 | 6.05 | 6.05 | 5.80 | 5.93 | -1.98% | 7,866 |
| 2026-05-14 | 6.21 | 6.21 | 6.02 | 6.05 | -2.89% | 7,515 |
| 2026-05-13 | 6.29 | 6.29 | 6.23 | 6.23 | -1.11% | 4,096 |
| 2026-05-12 | 6.30 | 6.37 | 6.30 | 6.30 | -0.32% | 5,969 |
| 2026-05-11 | 6.54 | 6.54 | 6.32 | 6.32 | -3.81% | 5,497 |
| 2026-05-08 | 6.48 | 6.57 | 6.48 | 6.57 | +1.08% | 2,491 |
| 2026-05-07 | 6.38 | 6.50 | 6.38 | 6.50 | +1.72% | 4,581 |
| 2026-05-06 | 6.41 | 6.42 | 6.38 | 6.39 | -1.69% | 6,933 |
| 2026-05-05 | 6.61 | 6.61 | 6.50 | 6.50 | -0.76% | 3,536 |
| 2026-05-04 | 6.69 | 6.83 | 6.50 | 6.55 | -1.36% | 8,315 |
| 2026-05-01 | 6.75 | 6.75 | 6.64 | 6.64 | -0.15% | 5,481 |
| 2026-04-30 | 6.61 | 6.69 | 6.57 | 6.65 | +1.06% | 2,632 |
| 2026-04-29 | 6.70 | 6.84 | 6.58 | 6.58 | -1.79% | 33,713 |
| 2026-04-28 | 6.77 | 6.98 | 6.68 | 6.70 | -2.76% | 11,430 |
| 2026-04-27 | 6.95 | 6.98 | 6.85 | 6.89 | -1.01% | 3,480 |
| 2026-04-24 | 6.84 | 6.99 | 6.84 | 6.96 | +5.30% | 4,639 |
| 2026-04-23 | 6.61 | 6.61 | 6.61 | 6.61 | +0.00% | 0 |
| 2026-04-22 | 6.53 | 6.84 | 6.53 | 6.61 | -0.15% | 2,319 |
| 2026-04-21 | 6.72 | 6.73 | 6.56 | 6.62 | -1.49% | 17,225 |
| 2026-04-20 | 6.73 | 6.90 | 6.66 | 6.72 | -0.15% | 4,541 |
| 2026-04-17 | 7.14 | 7.14 | 6.73 | 6.73 | -5.74% | 32,054 |
| 2026-04-16 | 7.29 | 7.29 | 7.13 | 7.14 | -0.83% | 1,324 |
| 2026-04-15 | 7.30 | 7.50 | 7.15 | 7.20 | +1.84% | 12,958 |
| 2026-04-14 | 7.07 | 7.07 | 7.07 | 7.07 | +0.57% | 14 |
| 2026-04-13 | 7.40 | 7.40 | 7.03 | 7.03 | -5.00% | 4,366 |
| 2026-04-10 | 7.55 | 7.55 | 7.39 | 7.40 | -2.76% | 11,193 |
| 2026-04-09 | 7.59 | 7.61 | 7.58 | 7.61 | +0.79% | 1,437 |
| 2026-04-08 | 7.43 | 7.55 | 7.41 | 7.55 | +1.89% | 5,246 |
| 2026-04-07 | 7.41 | 7.43 | 7.41 | 7.41 | +0.00% | 811 |
| 2026-04-02 | 7.53 | 7.53 | 7.25 | 7.41 | -1.59% | 5,291 |
| 2026-04-01 | 7.53 | 7.53 | 7.53 | 7.53 | +0.40% | 20 |
| 2026-03-31 | 7.50 | 7.55 | 7.40 | 7.50 | -0.13% | 25,329 |
| 2026-03-30 | 7.70 | 7.70 | 7.51 | 7.51 | -1.96% | 21,954 |
| 2026-03-27 | 7.66 | 7.66 | 7.66 | 7.66 | +0.00% | 0 |
| 2026-03-26 | 7.66 | 7.66 | 7.66 | 7.66 | +0.00% | 0 |
| 2026-03-25 | 7.81 | 7.89 | 7.66 | 7.66 | -1.54% | 4,049 |
| 2026-03-24 | 7.61 | 7.78 | 7.60 | 7.78 | +3.32% | 1,889 |
| 2026-03-23 | 7.70 | 7.70 | 7.51 | 7.53 | -2.21% | 2,918 |
| 2026-03-20 | 7.93 | 7.93 | 7.70 | 7.70 | -2.53% | 1,857 |
| 2026-03-19 | 8.13 | 8.13 | 7.89 | 7.90 | -2.83% | 17,701 |
| 2026-03-18 | 8.37 | 8.37 | 8.13 | 8.13 | -2.52% | 5,006 |
| 2026-03-17 | 8.34 | 8.34 | 8.31 | 8.34 | +4.38% | 1,526 |
| 2026-03-16 | 8.48 | 8.48 | 7.99 | 7.99 | -6.00% | 1,184 |
| 2026-03-13 | 8.51 | 8.51 | 8.50 | 8.50 | +2.41% | 1,878 |
| 2026-03-12 | 8.08 | 8.30 | 7.97 | 8.30 | -2.35% | 1,399 |
| 2026-03-11 | 8.50 | 8.50 | 8.50 | 8.50 | +0.00% | 8 |
| 2026-03-10 | 8.50 | 8.50 | 8.50 | 8.50 | +0.35% | 4 |
| 2026-03-09 | 8.62 | 8.80 | 8.47 | 8.47 | -2.64% | 455 |
| 2026-03-06 | 8.80 | 8.80 | 8.70 | 8.70 | -1.02% | 1,032 |
| 2026-03-05 | 8.80 | 9.21 | 8.79 | 8.79 | +0.11% | 894 |
| 2026-03-04 | 8.84 | 8.84 | 8.67 | 8.78 | -0.68% | 982 |
| 2026-03-03 | 8.84 | 8.84 | 8.84 | 8.84 | +0.00% | 0 |
| 2026-03-02 | 9.00 | 9.00 | 8.70 | 8.84 | +0.68% | 3,970 |
| 2026-02-27 | 8.85 | 9.01 | 8.78 | 8.78 | -0.79% | 7,226 |
| 2026-02-26 | 8.85 | 8.88 | 8.85 | 8.85 | +1.72% | 812 |
| 2026-02-25 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 598 |
| 2026-02-24 | 8.80 | 8.80 | 8.80 | 8.80 | -0.34% | 420 |
| 2026-02-23 | 8.83 | 8.83 | 8.83 | 8.83 | +0.00% | 61 |
| 2026-02-20 | 8.86 | 8.86 | 8.83 | 8.83 | +0.00% | 3 |
| 2026-02-19 | 8.83 | 8.83 | 8.83 | 8.83 | +0.34% | 21 |
| 2026-02-18 | 9.24 | 9.24 | 8.80 | 8.80 | +0.00% | 7,361 |
| 2026-02-17 | 8.97 | 8.97 | 8.80 | 8.80 | -1.35% | 5,417 |
| 2026-02-16 | 9.48 | 9.48 | 8.81 | 8.92 | -6.11% | 1,346 |
| 2026-02-13 | 9.50 | 9.50 | 9.50 | 9.50 | +0.00% | 0 |
| 2026-02-12 | 9.33 | 9.74 | 9.33 | 9.50 | +1.82% | 586 |
| 2026-02-11 | 9.51 | 9.51 | 9.33 | 9.33 | -1.89% | 425 |
| 2026-02-10 | 9.51 | 9.51 | 9.51 | 9.51 | +0.00% | 0 |
| 2026-02-09 | 9.70 | 10.26 | 9.51 | 9.51 | -1.96% | 1,427 |
| 2026-02-06 | 9.69 | 9.70 | 9.69 | 9.70 | +0.00% | 817 |
| 2026-02-05 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | 166 |
| 2026-02-04 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 101 |
| 2026-02-03 | 10.15 | 10.15 | 10.00 | 10.00 | -1.48% | 113 |
| 2026-02-02 | 9.70 | 10.15 | 9.70 | 10.15 | +2.01% | 308 |
| 2026-01-30 | 9.75 | 9.95 | 9.73 | 9.95 | +2.05% | 1,509 |
| 2026-01-29 | 9.80 | 9.80 | 9.70 | 9.75 | -2.01% | 439 |
| 2026-01-28 | 10.20 | 10.20 | 9.95 | 9.95 | -2.45% | 3,183 |
| 2026-01-27 | 10.20 | 10.20 | 10.20 | 10.20 | +0.00% | 625 |
| 2026-01-23 | 10.20 | 10.20 | 10.20 | 10.20 | +0.00% | 0 |
| 2026-01-22 | 10.52 | 10.52 | 10.20 | 10.20 | -3.04% | 772 |
| 2026-01-21 | 10.51 | 10.52 | 10.51 | 10.52 | +0.19% | 552 |
| 2026-01-20 | 10.11 | 10.50 | 10.11 | 10.50 | +3.96% | 114 |
| 2026-01-19 | 10.10 | 10.10 | 10.10 | 10.10 | +0.00% | 0 |
| 2026-01-16 | 10.10 | 10.10 | 9.95 | 10.10 | +0.00% | 2,423 |
| 2026-01-15 | 10.54 | 10.57 | 10.10 | 10.10 | -4.17% | 1,288 |
| 2026-01-14 | 10.56 | 10.57 | 10.54 | 10.54 | -0.09% | 220 |
| 2026-01-13 | 10.55 | 10.55 | 10.55 | 10.55 | +0.57% | 1,000 |
| 2026-01-12 | 10.52 | 10.61 | 10.49 | 10.49 | -0.10% | 1,168 |
| 2026-01-09 | 10.50 | 10.50 | 10.50 | 10.50 | +0.00% | 0 |
| 2026-01-08 | 10.50 | 10.81 | 10.50 | 10.50 | +0.00% | 451 |
| 2026-01-07 | 11.41 | 12.09 | 10.50 | 10.50 | -2.42% | 446 |
| 2026-01-06 | 10.76 | 10.76 | 10.76 | 10.76 | +0.09% | 841 |
| 2026-01-05 | 10.52 | 10.76 | 10.52 | 10.75 | +2.19% | 766 |
| 2026-01-02 | 10.52 | 10.52 | 10.52 | 10.52 | +0.00% | 0 |
| 2025-12-31 | 10.52 | 10.52 | 10.52 | 10.52 | +0.00% | 0 |
| 2025-12-30 | 10.52 | 10.52 | 10.52 | 10.52 | +2.94% | 618 |
| 2025-12-29 | 10.22 | 10.22 | 10.22 | 10.22 | +0.20% | 19 |
| 2025-12-24 | 10.20 | 10.20 | 10.20 | 10.20 | +0.00% | 0 |
| 2025-12-23 | 10.26 | 10.27 | 10.20 | 10.20 | +0.49% | 550 |
| 2025-12-22 | 10.06 | 10.15 | 10.06 | 10.15 | +0.89% | 16,775 |
| 2025-12-19 | 10.60 | 10.60 | 10.06 | 10.06 | -5.09% | 925 |
| 2025-12-18 | 10.69 | 10.69 | 10.60 | 10.60 | -0.84% | 6 |
| 2025-12-17 | 10.69 | 10.69 | 10.69 | 10.69 | +0.09% | 3 |
| 2025-12-16 | 10.67 | 10.68 | 10.67 | 10.68 | +0.19% | 46 |
| 2025-12-15 | 10.66 | 10.66 | 10.66 | 10.66 | +0.09% | 2 |
| 2025-12-12 | 10.75 | 10.78 | 10.65 | 10.65 | -0.93% | 367 |
| 2025-12-11 | 10.75 | 10.75 | 10.33 | 10.75 | -1.01% | 5,795 |
| 2025-12-10 | 10.90 | 10.90 | 10.86 | 10.86 | -0.37% | 2 |
| 2025-12-09 | 10.90 | 10.90 | 10.90 | 10.90 | -1.71% | 1 |
| 2025-12-08 | 11.13 | 11.13 | 11.09 | 11.09 | -0.36% | 4 |
| 2025-12-05 | 11.13 | 11.13 | 11.13 | 11.13 | +0.00% | 1 |
| 2025-12-04 | 11.13 | 11.13 | 11.13 | 11.13 | +0.00% | 1 |
| 2025-12-03 | 11.13 | 11.13 | 11.13 | 11.13 | +0.00% | 4 |
| 2025-12-02 | 11.14 | 11.14 | 11.13 | 11.13 | +0.27% | 330 |
| 2025-12-01 | 11.10 | 11.10 | 11.10 | 11.10 | +2.49% | 100 |
| 2025-11-28 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% | 2 |
| 2025-11-27 | 10.80 | 10.84 | 10.80 | 10.84 | +0.37% | 1,800 |
| 2025-11-26 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 0 |
| 2025-11-25 | 10.80 | 11.09 | 10.80 | 10.80 | +0.00% | 164 |
| 2025-11-24 | 10.81 | 10.81 | 10.80 | 10.80 | +0.00% | 73 |
| 2025-11-21 | 10.80 | 10.80 | 10.80 | 10.80 | +0.00% | 40 |
| 2025-11-20 | 10.80 | 10.81 | 10.80 | 10.80 | +0.00% | 734 |
| 2025-11-19 | 10.97 | 10.97 | 10.80 | 10.80 | -1.55% | 1,766 |
| 2025-11-18 | 10.80 | 10.97 | 10.80 | 10.97 | +1.57% | 384 |
| 2025-11-17 | 10.75 | 10.80 | 10.75 | 10.80 | +1.89% | 2,329 |
| 2025-11-14 | 10.63 | 10.63 | 10.60 | 10.60 | -0.28% | 531 |
| 2025-11-13 | 10.62 | 10.65 | 10.62 | 10.63 | +1.24% | 765 |
| 2025-11-12 | 10.00 | 10.50 | 10.00 | 10.50 | +5.00% | 6,420 |
| 2025-11-11 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 0 |
| 2025-11-10 | 10.03 | 10.03 | 10.00 | 10.00 | -0.20% | 206 |
| 2025-11-07 | 10.48 | 10.48 | 10.02 | 10.02 | -4.39% | 475 |
| 2025-11-06 | 10.49 | 10.49 | 10.48 | 10.48 | +4.28% | 102 |
| 2025-11-05 | 10.35 | 10.48 | 10.05 | 10.05 | -2.90% | 11 |
| 2025-11-04 | 10.23 | 10.35 | 10.23 | 10.35 | +1.27% | 14 |
| 2025-11-03 | 10.19 | 10.22 | 10.19 | 10.22 | +0.20% | 96 |
| 2025-10-31 | 10.20 | 10.20 | 10.20 | 10.20 | +0.10% | 6 |
| 2025-10-30 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 1 |
| 2025-10-29 | 10.49 | 10.49 | 10.20 | 10.20 | -2.76% | 5,576 |
| 2025-10-28 | 10.41 | 10.49 | 10.34 | 10.49 | +4.90% | 6,444 |
| 2025-10-27 | 10.49 | 10.49 | 10.00 | 10.00 | -4.67% | 1,283 |
| 2025-10-24 | 10.49 | 10.49 | 10.49 | 10.49 | +1.84% | 132 |
| 2025-10-23 | 10.26 | 10.30 | 10.25 | 10.30 | +0.49% | 5,263 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+7.94%). Schwächster Monat: Sep (-12.32%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Summerset Group Holdings Ltd (SNZ.AU)?
5.60 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SNZ.AU?
12.09 im Hoch und 5.20 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Summerset Group Holdings Ltd?
Historisch war der stärkste Kalendermonat von SNZ.AU der Okt (Durchschnitt +7.94%), der schwächste der Sep (Durchschnitt -12.32%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 455 Tageskerzen im Closelook-Datenlake.