Historical Data for Sundance Energy Australia Limited (SNDE)

$ 0.9651 r      -0.0549 (-5.38%) Volume: 69.13k 3:59 PM EDT Oct 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 1.01 1.01 0.96 0.9651 69.13k -0.0549 -5.38% 0.9651 67.47k 188
10/15/19 1.10 1.10 0.99 1.02 27.74k -0.11 -9.73% 1.02 28.69k 140
10/14/19 1.09 1.13 1.0637 1.13 4.25k 0.06 5.61% 1.13 4.6k 44
10/11/19 1.11 1.11 1.07 1.07 6.61k -0.04 -3.60% 1.07 7.17k 56
10/10/19 1.08 1.145 1.08 1.11 3.24k 0.02 1.83% 1.11 3.55k 34
10/09/19 1.1254 1.1254 1.09 1.09 19.67k 0.00 0.00% 1.09 21.95k 48
10/08/19 1.20 1.20 1.08 1.09 32.24k -0.08 -6.84% 1.09 35.68k 102
10/07/19 1.14 1.18 1.13 1.17 19.5k 0.045 4.00% 1.17 22.56k 69
10/04/19 1.04 1.19 1.04 1.125 26.63k 0.0021 0.19% 1.125 30.36k 83
10/03/19 1.20 1.20 1.11 1.1229 89.94k -0.0771 -6.42% 1.1229 103.95k 179
10/02/19 1.23 1.23 1.20 1.20 4.14k -0.01 -0.83% 1.20 5.01k 31
10/01/19 1.33 1.33 1.20 1.21 18.6k -0.07 -5.47% 1.21 22.99k 58
09/30/19 1.32 1.32 1.2262 1.28 13.03k -0.05 -3.76% 1.28 16.31k 54
09/27/19 1.35 1.35 1.3102 1.33 4.18k 0.02 1.53% 1.33 5.54k 28
09/26/19 1.29 1.41 1.29 1.31 39.16k 0.10 8.26% 1.31 52.03k 90
09/25/19 1.35 1.35 1.21 1.21 25.67k -0.14 -10.37% 1.21 34.04k 33
09/24/19 1.40 1.42 1.35 1.35 19.38k -0.06 -4.26% 1.35 26.24k 55
09/23/19 1.46 1.46 1.40 1.41 3.76k -0.03 -2.08% 1.41 5.43k 37
09/20/19 1.4047 1.45 1.4047 1.44 5.85k 0.02 1.41% 1.44 8.44k 46
09/19/19 1.43 1.4572 1.4048 1.42 4.39k -0.0499 -3.39% 1.42 6.26k 46
09/18/19 1.63 1.63 1.41 1.4699 12.98k -0.0901 -5.78% 1.4699 19.34k 72
09/17/19 1.6034 1.6034 1.53 1.56 67.49k -0.03 -1.89% 1.56 105.34k 210
09/16/19 1.56 1.68 1.53 1.59 97.46k 0.30 23.26% 1.59 153.28k 369