SiteMinder Limited SDR

ASX · Australia · Technology Services

AUD 2.75+0.12 (+4.56%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 2.72	+3.42%	AUD 2.66	AUD 2.75	AUD 2.66	522.05K
2026-10-01	AUD 2.63	-3.66%	AUD 2.71	AUD 2.71	AUD 2.62	697.95K
2026-09-30	AUD 2.73	+1.49%	AUD 2.73	AUD 2.83	AUD 2.69	1.41M
2026-09-29	AUD 2.69	+4.67%	AUD 2.57	AUD 2.70	AUD 2.57	1.33M
2026-09-28	AUD 2.57	-1.53%	AUD 2.61	AUD 2.64	AUD 2.56	1.35M
2026-09-25	AUD 2.61	-2.25%	AUD 2.66	AUD 2.67	AUD 2.59	1.58M
2026-09-24	AUD 2.67	-3.61%	AUD 2.76	AUD 2.76	AUD 2.67	1.04M
2026-09-23	AUD 2.77	-1.77%	AUD 2.88	AUD 2.88	AUD 2.77	586.00K
2026-09-22	AUD 2.82	+3.68%	AUD 2.76	AUD 2.84	AUD 2.75	915.41K
2026-09-21	AUD 2.72	-1.81%	AUD 2.77	AUD 2.81	AUD 2.72	728.05K
2026-09-18	AUD 2.77	+0.73%	AUD 2.79	AUD 2.81	AUD 2.75	1.78M
2026-09-17	AUD 2.75	0.00%	AUD 2.75	AUD 2.78	AUD 2.71	1.25M
2026-09-16	AUD 2.75	+1.48%	AUD 2.71	AUD 2.75	AUD 2.63	1.93M
2026-09-15	AUD 2.71	+0.74%	AUD 2.72	AUD 2.78	AUD 2.70	1.16M
2026-09-14	AUD 2.69	-0.74%	AUD 2.75	AUD 2.75	AUD 2.69	1.04M
2026-09-11	AUD 2.71	-2.17%	AUD 2.77	AUD 2.77	AUD 2.67	1.66M
2026-09-10	AUD 2.77	-2.46%	AUD 2.84	AUD 2.85	AUD 2.76	1.83M
2026-09-09	AUD 2.84	-1.73%	AUD 2.90	AUD 2.90	AUD 2.83	1.29M
2026-09-08	AUD 2.89	-0.34%	AUD 2.89	AUD 2.89	AUD 2.83	1.11M
2026-09-07	AUD 2.90	-1.69%	AUD 2.95	AUD 2.99	AUD 2.87	1.30M
2026-09-04	AUD 2.95	+4.24%	AUD 2.85	AUD 3.00	AUD 2.83	1.96M
2026-09-03	AUD 2.83	+0.35%	AUD 2.86	AUD 2.93	AUD 2.81	2.75M
2026-09-02	AUD 2.82	-3.42%	AUD 2.85	AUD 2.87	AUD 2.78	3.75M
2026-09-01	AUD 2.92	-2.67%	AUD 2.94	AUD 2.97	AUD 2.83	4.90M
2026-08-31	AUD 3.00	-3.85%	AUD 3.10	AUD 3.11	AUD 3.00	1.76M
2026-08-28	AUD 3.12	+1.63%	AUD 3.13	AUD 3.27	AUD 3.12	2.21M
2026-08-27	AUD 3.07	-1.29%	AUD 3.12	AUD 3.12	AUD 3.01	2.88M
2026-08-26	AUD 3.11	-8.53%	AUD 3.25	AUD 3.27	AUD 3.01	5.78M
2026-08-25	AUD 3.40	-10.99%	AUD 4.18	AUD 4.20	AUD 3.18	11.49M
2026-08-24	AUD 3.82	+1.06%	AUD 3.85	AUD 3.92	AUD 3.79	1.11M
2026-08-21	AUD 3.78	-3.32%	AUD 3.91	AUD 3.91	AUD 3.72	1.02M
2026-08-20	AUD 3.91	+3.99%	AUD 3.86	AUD 3.94	AUD 3.82	789.54K
2026-08-19	AUD 3.76	-4.08%	AUD 3.92	AUD 3.94	AUD 3.70	988.77K
2026-08-18	AUD 3.92	+1.82%	AUD 3.86	AUD 4.01	AUD 3.85	1.44M
2026-08-17	AUD 3.85	+0.26%	AUD 3.80	AUD 3.90	AUD 3.74	955.81K
2026-08-14	AUD 3.84	-0.26%	AUD 3.85	AUD 3.92	AUD 3.75	742.01K
2026-08-13	AUD 3.85	+0.26%	AUD 3.84	AUD 3.91	AUD 3.80	870.49K
2026-08-12	AUD 3.84	+0.79%	AUD 3.80	AUD 3.89	AUD 3.72	1.39M
2026-08-11	AUD 3.81	-1.30%	AUD 3.85	AUD 3.88	AUD 3.77	816.35K
2026-08-10	AUD 3.86	+2.93%	AUD 3.76	AUD 3.88	AUD 3.76	741.35K
2026-08-07	AUD 3.75	0.00%	AUD 3.65	AUD 3.81	AUD 3.64	866.13K
2026-08-06	AUD 3.75	+1.63%	AUD 3.67	AUD 3.78	AUD 3.60	1.20M
2026-08-05	AUD 3.69	+4.53%	AUD 3.63	AUD 3.73	AUD 3.59	1.53M
2026-08-04	AUD 3.53	+5.06%	AUD 3.41	AUD 3.55	AUD 3.36	1.94M
2026-08-03	AUD 3.36	+0.30%	AUD 3.30	AUD 3.36	AUD 3.27	1.11M
2026-07-31	AUD 3.35	+1.52%	AUD 3.37	AUD 3.38	AUD 3.27	1.06M
2026-07-30	AUD 3.30	+0.61%	AUD 3.30	AUD 3.40	AUD 3.23	960.12K
2026-07-29	AUD 3.28	-1.50%	AUD 3.33	AUD 3.44	AUD 3.22	914.76K
2026-07-28	AUD 3.33	+1.83%	AUD 3.30	AUD 3.35	AUD 3.25	854.59K
2026-07-27	AUD 3.27	+4.47%	AUD 3.19	AUD 3.27	AUD 3.15	1.16M
2026-07-24	AUD 3.13	-4.86%	AUD 3.24	AUD 3.24	AUD 3.11	1.46M
2026-07-23	AUD 3.29	-0.30%	AUD 3.31	AUD 3.42	AUD 3.26	1.50M
2026-07-22	AUD 3.30	-2.94%	AUD 3.41	AUD 3.42	AUD 3.23	1.78M
2026-07-21	AUD 3.40	+1.80%	AUD 3.33	AUD 3.47	AUD 3.28	999.43K
2026-07-20	AUD 3.34	-3.47%	AUD 3.46	AUD 3.47	AUD 3.27	2.40M
2026-07-17	AUD 3.46	-4.16%	AUD 3.54	AUD 3.60	AUD 3.42	1.31M
2026-07-16	AUD 3.61	-1.10%	AUD 3.66	AUD 3.67	AUD 3.55	742.42K
2026-07-15	AUD 3.65	-0.27%	AUD 3.70	AUD 3.70	AUD 3.61	850.80K
2026-07-14	AUD 3.66	+2.52%	AUD 3.57	AUD 3.70	AUD 3.51	1.90M
2026-07-13	AUD 3.57	-4.03%	AUD 3.65	AUD 3.71	AUD 3.53	1.54M
2026-07-10	AUD 3.72	-4.37%	AUD 3.87	AUD 3.89	AUD 3.70	1.04M
2026-07-09	AUD 3.89	+1.04%	AUD 3.85	AUD 3.92	AUD 3.80	1.07M
2026-07-08	AUD 3.85	-2.28%	AUD 3.90	AUD 3.91	AUD 3.68	1.93M
2026-07-07	AUD 3.94	+1.03%	AUD 3.86	AUD 4.12	AUD 3.80	3.11M
2026-07-06	AUD 3.90	-1.76%	AUD 3.94	AUD 4.02	AUD 3.88	1.80M
2026-07-03	AUD 3.97	+2.06%	AUD 3.90	AUD 4.01	AUD 3.83	947.32K
2026-07-02	AUD 3.89	-1.27%	AUD 3.97	AUD 3.99	AUD 3.81	1.47M
2026-07-01	AUD 3.94	-3.43%	AUD 4.07	AUD 4.27	AUD 3.94	2.78M
2026-06-30	AUD 4.08	+0.49%	AUD 4.06	AUD 4.15	AUD 4.03	2.03M
2026-06-29	AUD 4.06	+5.45%	AUD 3.90	AUD 4.16	AUD 3.90	1.76M
2026-06-26	AUD 3.85	-1.79%	AUD 3.80	AUD 3.88	AUD 3.72	1.52M
2026-06-25	AUD 3.92	+3.70%	AUD 3.81	AUD 3.99	AUD 3.78	1.37M
2026-06-24	AUD 3.78	-0.26%	AUD 3.85	AUD 3.87	AUD 3.71	2.27M
2026-06-23	AUD 3.79	-5.96%	AUD 4.03	AUD 4.03	AUD 3.77	2.20M
2026-06-22	AUD 4.03	-0.49%	AUD 4.05	AUD 4.08	AUD 3.94	1.90M
2026-06-19	AUD 4.05	-1.70%	AUD 4.21	AUD 4.28	AUD 3.96	8.94M
2026-06-18	AUD 4.12	-3.06%	AUD 4.24	AUD 4.42	AUD 4.11	2.54M
2026-06-17	AUD 4.25	+10.10%	AUD 3.86	AUD 4.38	AUD 3.81	3.52M
2026-06-16	AUD 3.86	-1.28%	AUD 3.89	AUD 3.90	AUD 3.76	2.14M
2026-06-15	AUD 3.91	+4.55%	AUD 3.74	AUD 4.14	AUD 3.72	3.01M
2026-06-12	AUD 3.74	+7.78%	AUD 3.60	AUD 3.79	AUD 3.55	1.26M
2026-06-11	AUD 3.47	-3.07%	AUD 3.56	AUD 3.56	AUD 3.41	1.68M
2026-06-10	AUD 3.58	-1.65%	AUD 3.70	AUD 3.73	AUD 3.58	1.34M
2026-06-09	AUD 3.64	-5.45%	AUD 3.66	AUD 3.79	AUD 3.48	3.35M
2026-06-05	AUD 3.85	+0.26%	AUD 3.86	AUD 3.95	AUD 3.76	1.56M
2026-06-04	AUD 3.84	+2.40%	AUD 3.66	AUD 3.84	AUD 3.58	1.31M
2026-06-03	AUD 3.75	-3.35%	AUD 3.80	AUD 3.84	AUD 3.67	3.90M
2026-06-02	AUD 3.88	0.00%	AUD 3.90	AUD 4.04	AUD 3.85	4.09M
2026-06-01	AUD 3.88	+10.86%	AUD 3.52	AUD 3.92	AUD 3.50	3.77M
2026-05-29	AUD 3.50	+6.71%	AUD 3.31	AUD 3.50	AUD 3.31	5.12M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 2.72	+3.42%	AUD 2.66	AUD 2.75	AUD 2.66	522.05K
2026-10-01	AUD 2.63	-3.66%	AUD 2.71	AUD 2.71	AUD 2.62	697.95K
2026-09-30	AUD 2.73	+1.49%	AUD 2.73	AUD 2.83	AUD 2.69	1.41M
2026-09-29	AUD 2.69	+4.67%	AUD 2.57	AUD 2.70	AUD 2.57	1.33M
2026-09-28	AUD 2.57	-1.53%	AUD 2.61	AUD 2.64	AUD 2.56	1.35M
2026-09-25	AUD 2.61	-2.25%	AUD 2.66	AUD 2.67	AUD 2.59	1.58M
2026-09-24	AUD 2.67	-3.61%	AUD 2.76	AUD 2.76	AUD 2.67	1.04M
2026-09-23	AUD 2.77	-1.77%	AUD 2.88	AUD 2.88	AUD 2.77	586.00K
2026-09-22	AUD 2.82	+3.68%	AUD 2.76	AUD 2.84	AUD 2.75	915.41K
2026-09-21	AUD 2.72	-1.81%	AUD 2.77	AUD 2.81	AUD 2.72	728.05K
2026-09-18	AUD 2.77	+0.73%	AUD 2.79	AUD 2.81	AUD 2.75	1.78M
2026-09-17	AUD 2.75	0.00%	AUD 2.75	AUD 2.78	AUD 2.71	1.25M
2026-09-16	AUD 2.75	+1.48%	AUD 2.71	AUD 2.75	AUD 2.63	1.93M
2026-09-15	AUD 2.71	+0.74%	AUD 2.72	AUD 2.78	AUD 2.70	1.16M
2026-09-14	AUD 2.69	-0.74%	AUD 2.75	AUD 2.75	AUD 2.69	1.04M
2026-09-11	AUD 2.71	-2.17%	AUD 2.77	AUD 2.77	AUD 2.67	1.66M
2026-09-10	AUD 2.77	-2.46%	AUD 2.84	AUD 2.85	AUD 2.76	1.83M
2026-09-09	AUD 2.84	-1.73%	AUD 2.90	AUD 2.90	AUD 2.83	1.29M
2026-09-08	AUD 2.89	-0.34%	AUD 2.89	AUD 2.89	AUD 2.83	1.11M
2026-09-07	AUD 2.90	-1.69%	AUD 2.95	AUD 2.99	AUD 2.87	1.30M
2026-09-04	AUD 2.95	+4.24%	AUD 2.85	AUD 3.00	AUD 2.83	1.96M
2026-09-03	AUD 2.83	+0.35%	AUD 2.86	AUD 2.93	AUD 2.81	2.75M
2026-09-02	AUD 2.82	-3.42%	AUD 2.85	AUD 2.87	AUD 2.78	3.75M
2026-09-01	AUD 2.92	-2.67%	AUD 2.94	AUD 2.97	AUD 2.83	4.90M
2026-08-31	AUD 3.00	-3.85%	AUD 3.10	AUD 3.11	AUD 3.00	1.76M
2026-08-28	AUD 3.12	+1.63%	AUD 3.13	AUD 3.27	AUD 3.12	2.21M
2026-08-27	AUD 3.07	-1.29%	AUD 3.12	AUD 3.12	AUD 3.01	2.88M
2026-08-26	AUD 3.11	-8.53%	AUD 3.25	AUD 3.27	AUD 3.01	5.78M
2026-08-25	AUD 3.40	-10.99%	AUD 4.18	AUD 4.20	AUD 3.18	11.49M
2026-08-24	AUD 3.82	+1.06%	AUD 3.85	AUD 3.92	AUD 3.79	1.11M
2026-08-21	AUD 3.78	-3.32%	AUD 3.91	AUD 3.91	AUD 3.72	1.02M
2026-08-20	AUD 3.91	+3.99%	AUD 3.86	AUD 3.94	AUD 3.82	789.54K
2026-08-19	AUD 3.76	-4.08%	AUD 3.92	AUD 3.94	AUD 3.70	988.77K
2026-08-18	AUD 3.92	+1.82%	AUD 3.86	AUD 4.01	AUD 3.85	1.44M
2026-08-17	AUD 3.85	+0.26%	AUD 3.80	AUD 3.90	AUD 3.74	955.81K
2026-08-14	AUD 3.84	-0.26%	AUD 3.85	AUD 3.92	AUD 3.75	742.01K
2026-08-13	AUD 3.85	+0.26%	AUD 3.84	AUD 3.91	AUD 3.80	870.49K
2026-08-12	AUD 3.84	+0.79%	AUD 3.80	AUD 3.89	AUD 3.72	1.39M
2026-08-11	AUD 3.81	-1.30%	AUD 3.85	AUD 3.88	AUD 3.77	816.35K
2026-08-10	AUD 3.86	+2.93%	AUD 3.76	AUD 3.88	AUD 3.76	741.35K
2026-08-07	AUD 3.75	0.00%	AUD 3.65	AUD 3.81	AUD 3.64	866.13K
2026-08-06	AUD 3.75	+1.63%	AUD 3.67	AUD 3.78	AUD 3.60	1.20M
2026-08-05	AUD 3.69	+4.53%	AUD 3.63	AUD 3.73	AUD 3.59	1.53M
2026-08-04	AUD 3.53	+5.06%	AUD 3.41	AUD 3.55	AUD 3.36	1.94M
2026-08-03	AUD 3.36	+0.30%	AUD 3.30	AUD 3.36	AUD 3.27	1.11M
2026-07-31	AUD 3.35	+1.52%	AUD 3.37	AUD 3.38	AUD 3.27	1.06M
2026-07-30	AUD 3.30	+0.61%	AUD 3.30	AUD 3.40	AUD 3.23	960.12K
2026-07-29	AUD 3.28	-1.50%	AUD 3.33	AUD 3.44	AUD 3.22	914.76K
2026-07-28	AUD 3.33	+1.83%	AUD 3.30	AUD 3.35	AUD 3.25	854.59K
2026-07-27	AUD 3.27	+4.47%	AUD 3.19	AUD 3.27	AUD 3.15	1.16M
2026-07-24	AUD 3.13	-4.86%	AUD 3.24	AUD 3.24	AUD 3.11	1.46M
2026-07-23	AUD 3.29	-0.30%	AUD 3.31	AUD 3.42	AUD 3.26	1.50M
2026-07-22	AUD 3.30	-2.94%	AUD 3.41	AUD 3.42	AUD 3.23	1.78M
2026-07-21	AUD 3.40	+1.80%	AUD 3.33	AUD 3.47	AUD 3.28	999.43K
2026-07-20	AUD 3.34	-3.47%	AUD 3.46	AUD 3.47	AUD 3.27	2.40M
2026-07-17	AUD 3.46	-4.16%	AUD 3.54	AUD 3.60	AUD 3.42	1.31M
2026-07-16	AUD 3.61	-1.10%	AUD 3.66	AUD 3.67	AUD 3.55	742.42K
2026-07-15	AUD 3.65	-0.27%	AUD 3.70	AUD 3.70	AUD 3.61	850.80K
2026-07-14	AUD 3.66	+2.52%	AUD 3.57	AUD 3.70	AUD 3.51	1.90M
2026-07-13	AUD 3.57	-4.03%	AUD 3.65	AUD 3.71	AUD 3.53	1.54M
2026-07-10	AUD 3.72	-4.37%	AUD 3.87	AUD 3.89	AUD 3.70	1.04M
2026-07-09	AUD 3.89	+1.04%	AUD 3.85	AUD 3.92	AUD 3.80	1.07M
2026-07-08	AUD 3.85	-2.28%	AUD 3.90	AUD 3.91	AUD 3.68	1.93M
2026-07-07	AUD 3.94	+1.03%	AUD 3.86	AUD 4.12	AUD 3.80	3.11M
2026-07-06	AUD 3.90	-1.76%	AUD 3.94	AUD 4.02	AUD 3.88	1.80M
2026-07-03	AUD 3.97	+2.06%	AUD 3.90	AUD 4.01	AUD 3.83	947.32K
2026-07-02	AUD 3.89	-1.27%	AUD 3.97	AUD 3.99	AUD 3.81	1.47M
2026-07-01	AUD 3.94	-3.43%	AUD 4.07	AUD 4.27	AUD 3.94	2.78M
2026-06-30	AUD 4.08	+0.49%	AUD 4.06	AUD 4.15	AUD 4.03	2.03M
2026-06-29	AUD 4.06	+5.45%	AUD 3.90	AUD 4.16	AUD 3.90	1.76M
2026-06-26	AUD 3.85	-1.79%	AUD 3.80	AUD 3.88	AUD 3.72	1.52M
2026-06-25	AUD 3.92	+3.70%	AUD 3.81	AUD 3.99	AUD 3.78	1.37M
2026-06-24	AUD 3.78	-0.26%	AUD 3.85	AUD 3.87	AUD 3.71	2.27M
2026-06-23	AUD 3.79	-5.96%	AUD 4.03	AUD 4.03	AUD 3.77	2.20M
2026-06-22	AUD 4.03	-0.49%	AUD 4.05	AUD 4.08	AUD 3.94	1.90M
2026-06-19	AUD 4.05	-1.70%	AUD 4.21	AUD 4.28	AUD 3.96	8.94M
2026-06-18	AUD 4.12	-3.06%	AUD 4.24	AUD 4.42	AUD 4.11	2.54M
2026-06-17	AUD 4.25	+10.10%	AUD 3.86	AUD 4.38	AUD 3.81	3.52M
2026-06-16	AUD 3.86	-1.28%	AUD 3.89	AUD 3.90	AUD 3.76	2.14M
2026-06-15	AUD 3.91	+4.55%	AUD 3.74	AUD 4.14	AUD 3.72	3.01M
2026-06-12	AUD 3.74	+7.78%	AUD 3.60	AUD 3.79	AUD 3.55	1.26M
2026-06-11	AUD 3.47	-3.07%	AUD 3.56	AUD 3.56	AUD 3.41	1.68M
2026-06-10	AUD 3.58	-1.65%	AUD 3.70	AUD 3.73	AUD 3.58	1.34M
2026-06-09	AUD 3.64	-5.45%	AUD 3.66	AUD 3.79	AUD 3.48	3.35M
2026-06-05	AUD 3.85	+0.26%	AUD 3.86	AUD 3.95	AUD 3.76	1.56M
2026-06-04	AUD 3.84	+2.40%	AUD 3.66	AUD 3.84	AUD 3.58	1.31M
2026-06-03	AUD 3.75	-3.35%	AUD 3.80	AUD 3.84	AUD 3.67	3.90M
2026-06-02	AUD 3.88	0.00%	AUD 3.90	AUD 4.04	AUD 3.85	4.09M
2026-06-01	AUD 3.88	+10.86%	AUD 3.52	AUD 3.92	AUD 3.50	3.77M
2026-05-29	AUD 3.50	+6.71%	AUD 3.31	AUD 3.50	AUD 3.31	5.12M