NZSE - Delayed Quote NZD

Summerset Group Holdings Limited (SUM.NZ)

Compare
12.55 +0.29 (+2.37%)
At close: 5:00 PM GMT+13
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 12.30 12.65 12.23 12.55 12.55 158,346
Nov 8, 2024 12.30 12.65 12.23 12.55 12.55 203,841
Nov 7, 2024 12.45 12.52 12.26 12.26 12.26 63,676
Nov 6, 2024 12.40 12.50 12.40 12.48 12.48 66,491
Nov 5, 2024 12.30 12.50 12.29 12.40 12.40 88,021
Nov 4, 2024 12.27 12.32 12.27 12.29 12.29 98,499
Nov 1, 2024 12.40 12.42 12.11 12.30 12.30 101,980
Oct 31, 2024 12.52 12.52 12.39 12.39 12.39 148,182
Oct 30, 2024 12.51 12.65 12.50 12.52 12.52 253,257
Oct 29, 2024 12.40 12.55 12.37 12.50 12.50 366,166
Oct 25, 2024 12.37 12.58 12.34 12.45 12.45 720,432
Oct 24, 2024 12.29 12.36 12.23 12.36 12.36 287,377
Oct 23, 2024 12.17 12.29 12.17 12.29 12.29 105,986
Oct 22, 2024 12.30 12.30 12.17 12.23 12.23 82,904
Oct 21, 2024 12.15 12.32 12.15 12.32 12.32 285,351
Oct 18, 2024 12.05 12.29 11.98 12.29 12.29 71,161
Oct 17, 2024 12.26 12.27 12.17 12.20 12.20 348,696
Oct 16, 2024 12.31 12.34 12.19 12.26 12.26 257,894
Oct 15, 2024 12.15 12.31 12.05 12.31 12.31 120,919
Oct 14, 2024 12.30 12.30 12.02 12.15 12.15 151,120
Oct 11, 2024 12.25 12.34 12.25 12.33 12.33 207,519
Oct 10, 2024 12.27 12.29 12.20 12.27 12.27 366,450
Oct 9, 2024 12.09 12.35 12.09 12.35 12.35 108,030
Oct 8, 2024 12.10 12.15 12.00 12.09 12.09 234,466
Oct 7, 2024 11.93 12.15 11.93 12.15 12.15 77,367
Oct 4, 2024 11.82 11.99 11.82 11.99 11.99 113,850
Oct 3, 2024 11.84 11.84 11.75 11.84 11.84 150,869
Oct 2, 2024 11.77 11.84 11.69 11.80 11.80 90,068
Oct 1, 2024 11.89 11.98 11.78 11.84 11.84 244,107
Sep 30, 2024 11.80 11.95 11.60 11.95 11.95 335,613
Sep 27, 2024 11.35 11.85 11.35 11.80 11.80 206,825
Sep 26, 2024 11.38 11.42 11.27 11.35 11.35 176,265
Sep 25, 2024 11.24 11.41 11.16 11.36 11.36 159,820
Sep 24, 2024 11.39 11.39 10.83 11.25 11.25 61,563
Sep 23, 2024 11.50 11.50 11.27 11.40 11.40 426,810
Sep 20, 2024 11.85 11.89 11.51 11.51 11.51 825,774
Sep 19, 2024 11.61 11.82 11.61 11.82 11.82 187,513
Sep 18, 2024 11.57 11.70 11.52 11.60 11.60 260,885
Sep 17, 2024 11.70 11.70 11.55 11.64 11.64 392,082
Sep 16, 2024 11.85 11.89 11.55 11.70 11.70 116,803
Sep 13, 2024 11.81 11.89 11.69 11.89 11.89 95,669
Sep 12, 2024 11.70 11.85 11.50 11.85 11.85 96,999
Sep 11, 2024 11.70 11.80 11.51 11.71 11.71 154,802
Sep 10, 2024 11.60 11.75 11.45 11.75 11.75 112,715
Sep 9, 2024 11.65 11.65 11.31 11.57 11.57 76,562
Sep 6, 2024 0.11 Dividend
Sep 6, 2024 11.75 11.76 11.50 11.76 11.76 202,355
Sep 5, 2024 11.59 11.90 11.55 11.90 11.79 171,060
Sep 4, 2024 11.60 11.65 11.53 11.62 11.51 151,591
Sep 3, 2024 11.57 11.70 11.33 11.68 11.57 158,114
Sep 2, 2024 11.30 11.60 11.30 11.60 11.49 151,805
Aug 30, 2024 11.15 11.41 11.15 11.41 11.30 203,384
Aug 29, 2024 11.40 11.46 10.92 11.01 10.91 62,996
Aug 28, 2024 11.35 11.39 11.06 11.29 11.18 166,109
Aug 27, 2024 11.63 11.64 11.30 11.40 11.29 250,426
Aug 26, 2024 11.40 11.69 11.37 11.62 11.51 75,561
Aug 23, 2024 11.36 11.54 11.36 11.50 11.39 51,319
Aug 22, 2024 11.58 11.75 11.40 11.43 11.32 52,393
Aug 21, 2024 11.35 11.70 11.30 11.58 11.47 62,272
Aug 20, 2024 11.75 11.75 11.50 11.50 11.39 68,576
Aug 19, 2024 11.79 11.80 11.51 11.80 11.69 63,281
Aug 16, 2024 11.93 11.98 11.70 11.80 11.69 64,369
Aug 15, 2024 11.70 11.94 11.50 11.92 11.81 124,014
Aug 14, 2024 11.26 12.00 11.19 11.75 11.64 170,281
Aug 13, 2024 11.00 11.36 10.92 11.30 11.19 265,734
Aug 12, 2024 10.99 11.10 10.90 10.90 10.80 70,486
Aug 9, 2024 11.29 11.34 10.98 10.98 10.88 118,461
Aug 8, 2024 11.25 11.35 11.11 11.27 11.16 144,781
Aug 7, 2024 11.14 11.28 11.10 11.20 11.09 306,682
Aug 6, 2024 11.10 11.26 11.02 11.15 11.04 358,262
Aug 5, 2024 11.28 11.44 11.04 11.36 11.25 218,403
Aug 2, 2024 11.05 11.36 11.00 11.36 11.25 66,376
Aug 1, 2024 11.14 11.30 11.11 11.20 11.09 54,750
Jul 31, 2024 10.88 11.20 10.88 11.20 11.09 328,121
Jul 30, 2024 11.00 11.14 10.93 11.02 10.92 276,434
Jul 29, 2024 11.01 11.02 10.75 10.95 10.85 129,866
Jul 26, 2024 10.99 11.15 10.82 11.15 11.04 155,844
Jul 25, 2024 11.00 11.25 10.95 11.08 10.97 272,016
Jul 24, 2024 10.84 11.25 10.83 11.25 11.14 324,607
Jul 23, 2024 10.60 11.00 10.60 10.88 10.78 191,093
Jul 22, 2024 10.50 10.89 10.50 10.60 10.50 91,336
Jul 19, 2024 10.45 10.50 10.15 10.45 10.35 160,057
Jul 18, 2024 10.62 10.62 10.34 10.40 10.30 117,726
Jul 17, 2024 10.40 10.60 10.31 10.54 10.44 380,201
Jul 16, 2024 10.45 10.45 10.21 10.30 10.20 118,955
Jul 15, 2024 10.23 10.50 10.15 10.50 10.40 55,210
Jul 12, 2024 9.90 10.50 9.90 10.31 10.21 661,606
Jul 11, 2024 9.60 9.60 9.60 9.60 9.51 -
Jul 10, 2024 9.40 9.74 9.38 9.60 9.51 47,876
Jul 9, 2024 9.32 9.40 9.21 9.40 9.31 120,944
Jul 8, 2024 9.40 9.40 9.22 9.35 9.26 72,167
Jul 5, 2024 9.55 9.55 9.25 9.40 9.31 428,832
Jul 4, 2024 9.40 9.50 9.40 9.47 9.38 250,977
Jul 3, 2024 9.25 9.50 9.25 9.50 9.41 105,977
Jul 2, 2024 9.43 9.50 9.15 9.35 9.26 160,999
Jul 1, 2024 9.50 9.50 9.50 9.50 9.41 -
Jun 27, 2024 9.65 9.70 9.30 9.50 9.41 186,570
Jun 26, 2024 9.71 9.85 9.64 9.72 9.63 169,079
Jun 25, 2024 9.41 9.75 9.41 9.72 9.63 90,752
Jun 24, 2024 9.60 9.60 9.60 9.60 9.51 -
Jun 21, 2024 9.22 9.60 9.20 9.60 9.51 637,441
Jun 20, 2024 9.15 9.26 9.15 9.26 9.17 100,929
Jun 19, 2024 9.21 9.21 9.21 9.21 9.12 -
Jun 18, 2024 9.28 9.41 9.20 9.21 9.12 92,103
Jun 17, 2024 9.40 9.40 9.30 9.30 9.21 291,317
Jun 14, 2024 9.47 9.54 9.40 9.50 9.41 110,613
Jun 13, 2024 9.52 9.60 9.22 9.49 9.40 174,962
Jun 12, 2024 9.75 9.80 9.50 9.52 9.43 77,144
Jun 11, 2024 9.52 9.79 9.52 9.70 9.61 67,031
Jun 10, 2024 9.85 9.89 9.54 9.54 9.45 131,943
Jun 7, 2024 9.87 9.87 9.60 9.80 9.71 148,877
Jun 6, 2024 9.61 9.90 9.57 9.85 9.76 352,502
Jun 5, 2024 9.85 9.85 9.35 9.55 9.46 287,478
Jun 4, 2024 9.41 9.92 9.40 9.85 9.76 204,775
May 31, 2024 9.36 9.62 9.34 9.50 9.41 344,293
May 30, 2024 9.55 9.60 9.35 9.40 9.31 250,037
May 29, 2024 9.63 9.68 9.50 9.66 9.57 375,685
May 28, 2024 10.07 10.07 9.69 9.69 9.60 154,800
May 27, 2024 10.10 10.19 9.90 10.08 9.98 88,109
May 24, 2024 10.00 10.10 9.86 10.10 10.00 226,868
May 23, 2024 10.02 10.10 9.83 10.10 10.00 173,672
May 22, 2024 10.09 10.09 10.09 10.09 9.99 -
May 21, 2024 9.92 10.09 9.86 10.09 9.99 150,292
May 20, 2024 9.90 9.99 9.85 9.90 9.81 146,906
May 17, 2024 10.01 10.01 9.83 9.93 9.84 112,650
May 16, 2024 10.05 10.10 10.00 10.04 9.94 409,140
May 15, 2024 10.10 10.20 10.05 10.05 9.95 163,946
May 14, 2024 10.20 10.35 10.10 10.28 10.18 277,757
May 13, 2024 10.15 10.35 10.08 10.20 10.10 204,875
May 10, 2024 10.50 10.50 10.12 10.20 10.10 161,594
May 9, 2024 10.70 10.70 10.50 10.56 10.46 55,340
May 8, 2024 10.70 10.76 10.70 10.70 10.60 852,888
May 7, 2024 10.79 10.80 10.65 10.80 10.70 386,646
May 6, 2024 10.76 10.77 10.65 10.77 10.67 432,533
May 3, 2024 10.80 10.80 10.61 10.76 10.66 111,074
May 2, 2024 10.80 10.85 10.60 10.60 10.50 186,032
May 1, 2024 11.10 11.10 10.75 10.83 10.73 171,941
Apr 30, 2024 11.14 11.14 11.10 11.10 10.99 284,957
Apr 29, 2024 11.10 11.20 11.10 11.15 11.04 343,665
Apr 26, 2024 11.13 11.13 11.05 11.10 10.99 93,193
Apr 24, 2024 11.10 11.20 11.00 11.17 11.06 209,359
Apr 23, 2024 11.19 11.20 11.05 11.10 10.99 110,281
Apr 22, 2024 11.04 11.16 11.03 11.16 11.05 123,739
Apr 19, 2024 11.19 11.19 11.02 11.06 10.95 490,399
Apr 18, 2024 11.09 11.16 11.03 11.15 11.04 108,663
Apr 17, 2024 11.03 11.18 11.03 11.10 10.99 105,520
Apr 16, 2024 11.20 11.22 11.04 11.18 11.07 222,979
Apr 15, 2024 11.23 11.29 11.15 11.20 11.09 65,815
Apr 12, 2024 11.17 11.17 11.17 11.17 11.06 -
Apr 11, 2024 11.15 11.17 11.06 11.17 11.06 75,787
Apr 10, 2024 11.33 11.33 11.15 11.25 11.14 54,359
Apr 9, 2024 11.48 11.48 11.48 11.48 11.37 -
Apr 8, 2024 11.47 11.50 11.40 11.48 11.37 182,024
Apr 5, 2024 11.45 11.50 11.37 11.43 11.32 145,350
Apr 4, 2024 11.43 11.50 11.33 11.48 11.37 297,318
Apr 3, 2024 11.45 11.56 11.33 11.45 11.34 615,898
Apr 2, 2024 11.22 11.45 11.22 11.45 11.34 144,621
Mar 28, 2024 11.30 11.40 11.23 11.40 11.29 257,763
Mar 27, 2024 11.25 11.32 11.23 11.30 11.19 667,616
Mar 26, 2024 11.25 11.35 11.10 11.22 11.11 545,768
Mar 25, 2024 11.14 11.28 11.00 11.27 11.16 328,198
Mar 22, 2024 11.08 11.15 11.05 11.15 11.04 312,585
Mar 21, 2024 11.10 11.14 10.99 11.04 10.94 124,922
Mar 20, 2024 10.94 11.10 10.90 11.10 10.99 195,151
Mar 19, 2024 10.89 11.04 10.87 11.00 10.90 519,332
Mar 18, 2024 10.93 11.00 10.80 10.90 10.80 187,232
Mar 15, 2024 10.92 10.99 10.92 10.98 10.88 484,526
Mar 14, 2024 10.96 10.98 10.92 10.95 10.85 259,056
Mar 13, 2024 10.98 11.00 10.95 11.00 10.90 121,328
Mar 12, 2024 10.98 10.99 10.93 10.98 10.88 542,991
Mar 11, 2024 10.96 11.00 10.92 10.99 10.89 123,280
Mar 8, 2024 0.13 Dividend
Mar 8, 2024 11.09 11.09 10.95 10.98 10.88 263,420
Mar 7, 2024 11.25 11.25 10.90 11.00 10.76 161,898
Mar 6, 2024 11.02 11.25 11.00 11.25 11.01 279,760
Mar 5, 2024 11.00 11.21 10.99 11.10 10.86 806,310
Mar 4, 2024 10.90 11.00 10.90 11.00 10.76 298,840
Mar 1, 2024 10.91 11.00 10.90 11.00 10.76 181,338
Feb 29, 2024 11.00 11.05 10.90 11.05 10.81 471,548
Feb 28, 2024 11.14 11.14 10.90 11.05 10.81 148,211
Feb 27, 2024 11.15 11.19 10.90 11.12 10.88 257,039
Feb 26, 2024 11.05 11.24 11.00 11.12 10.88 275,778
Feb 23, 2024 10.82 10.88 10.62 10.75 10.52 400,524
Feb 22, 2024 10.85 11.03 10.76 10.80 10.57 95,838
Feb 21, 2024 10.80 11.02 10.60 10.87 10.64 204,748
Feb 20, 2024 11.04 11.04 10.85 10.92 10.69 1,181,999
Feb 19, 2024 11.19 11.19 10.85 11.02 10.78 918,990
Feb 16, 2024 11.18 11.20 11.08 11.20 10.96 128,706
Feb 15, 2024 11.11 11.18 11.11 11.15 10.91 729,373
Feb 14, 2024 11.20 11.21 11.11 11.14 10.90 304,116
Feb 13, 2024 11.20 11.23 11.11 11.23 10.99 666,380
Feb 12, 2024 11.18 11.24 11.08 11.19 10.95 380,235
Feb 9, 2024 11.23 11.23 11.07 11.17 10.93 888,028
Feb 8, 2024 11.17 11.21 11.15 11.21 10.97 211,067
Feb 7, 2024 11.16 11.17 11.04 11.15 10.91 187,978
Feb 5, 2024 11.11 11.17 11.05 11.16 10.92 168,492
Feb 2, 2024 11.00 11.10 10.96 11.10 10.86 223,614
Feb 1, 2024 11.00 11.00 10.80 10.99 10.76 114,875
Jan 31, 2024 10.95 11.05 10.74 10.99 10.76 335,163
Jan 30, 2024 10.85 11.20 10.75 11.09 10.85 185,129
Jan 29, 2024 10.99 10.99 10.85 10.87 10.64 29,527
Jan 26, 2024 11.10 11.11 10.78 10.80 10.57 104,267
Jan 25, 2024 10.53 11.00 10.53 11.00 10.76 129,270
Jan 24, 2024 10.55 10.80 10.47 10.79 10.56 84,879
Jan 23, 2024 10.50 10.55 10.45 10.55 10.32 177,177
Jan 22, 2024 10.50 10.70 10.40 10.40 10.18 36,114
Jan 19, 2024 10.65 10.70 10.45 10.45 10.23 149,291
Jan 18, 2024 10.77 10.77 10.51 10.61 10.38 187,024
Jan 17, 2024 10.88 10.98 10.77 10.79 10.56 73,804
Jan 16, 2024 10.90 10.92 10.85 10.90 10.67 138,875
Jan 15, 2024 11.18 11.18 11.07 11.07 10.83 16,010
Jan 12, 2024 11.27 11.27 11.01 11.18 10.94 167,043
Jan 11, 2024 10.60 11.20 10.60 11.05 10.81 149,811
Jan 10, 2024 10.90 10.92 10.60 10.77 10.54 194,646
Jan 9, 2024 10.57 10.88 10.57 10.86 10.63 284,933
Jan 8, 2024 10.30 10.48 10.28 10.45 10.23 167,271
Jan 5, 2024 10.20 10.50 10.15 10.30 10.08 149,411
Jan 4, 2024 10.28 10.28 10.16 10.28 10.06 124,071
Jan 3, 2024 10.00 10.28 10.00 10.28 10.06 28,228
Dec 29, 2023 10.20 10.29 10.20 10.25 10.03 10,168
Dec 28, 2023 10.33 10.33 10.14 10.30 10.08 51,995
Dec 27, 2023 10.13 10.30 10.10 10.30 10.08 65,113
Dec 22, 2023 10.17 10.18 10.02 10.15 9.93 84,069
Dec 21, 2023 9.99 10.21 9.95 10.20 9.98 189,699
Dec 20, 2023 9.90 10.12 9.89 10.00 9.79 154,855
Dec 19, 2023 10.12 10.12 9.76 9.85 9.64 313,219
Dec 18, 2023 10.01 10.12 10.01 10.12 9.90 351,396
Dec 15, 2023 9.68 10.10 9.68 10.10 9.88 302,998
Dec 14, 2023 9.43 9.72 9.43 9.68 9.47 211,450
Dec 13, 2023 9.32 9.49 9.28 9.41 9.21 112,170
Dec 12, 2023 9.35 9.38 9.21 9.31 9.11 224,960
Dec 11, 2023 9.22 9.35 9.20 9.30 9.10 202,581
Dec 8, 2023 9.27 9.30 9.23 9.28 9.08 305,053
Dec 7, 2023 9.39 9.46 9.11 9.26 9.06 385,049
Dec 6, 2023 9.43 9.47 9.37 9.40 9.20 401,771
Dec 5, 2023 9.43 9.49 9.42 9.44 9.24 365,285
Dec 4, 2023 9.35 9.55 9.34 9.45 9.25 213,428
Dec 1, 2023 9.44 9.50 9.35 9.40 9.20 295,350
Nov 30, 2023 9.57 9.60 9.31 9.31 9.11 9,814,523
Nov 29, 2023 9.70 9.70 9.52 9.57 9.37 364,263
Nov 28, 2023 9.53 9.61 9.35 9.61 9.40 887,390
Nov 27, 2023 9.50 9.54 9.45 9.50 9.30 416,775
Nov 24, 2023 9.66 9.66 9.36 9.55 9.35 408,576
Nov 23, 2023 9.66 9.73 9.44 9.65 9.44 131,606
Nov 22, 2023 9.76 9.79 9.52 9.62 9.41 1,172,045
Nov 21, 2023 9.76 9.95 9.62 9.75 9.54 513,418
Nov 20, 2023 9.70 9.79 9.33 9.76 9.55 414,463
Nov 17, 2023 9.68 9.80 9.66 9.79 9.58 630,886
Nov 16, 2023 9.75 9.76 9.54 9.74 9.53 726,680
Nov 15, 2023 9.68 9.73 9.50 9.72 9.51 591,940
Nov 14, 2023 9.78 9.82 9.67 9.70 9.49 222,096
Nov 13, 2023 9.90 9.90 9.74 9.78 9.57 242,343
Nov 10, 2023 9.96 9.96 9.88 9.90 9.69 216,656
Nov 9, 2023 9.88 10.01 9.88 9.95 9.74 130,982
Nov 8, 2023 9.95 9.98 9.82 9.88 9.67 115,122

Related Tickers