Simonds Group Ltd. SIO
ASX · Australia · Industrial Services
AUD 0.16500.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.17 | +10.00% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 278.77K |
| 2026-09-30 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 14 |
| 2026-09-29 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-28 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-25 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-24 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-23 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-22 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-21 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-18 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-17 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-09-16 | AUD 0.15 | -6.25% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 68.57K |
| 2026-09-15 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-09-14 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-09-11 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 7 |
| 2026-09-10 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 0 |
| 2026-09-09 | AUD 0.16 | +6.67% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 22.50K |
| 2026-09-08 | AUD 0.15 | +3.45% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 44.21K |
| 2026-09-07 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-04 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-03 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-09-02 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 102.36K |
| 2026-09-01 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 95.73K |
| 2026-08-31 | AUD 0.15 | +3.45% | AUD 0.17 | AUD 0.17 | AUD 0.15 | 302.27K |
| 2026-08-28 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-27 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-26 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 50.00K |
| 2026-08-25 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 279 |
| 2026-08-24 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 473 |
| 2026-08-21 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 1.00K |
| 2026-08-20 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-19 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 10.91K |
| 2026-08-18 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-17 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-14 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-13 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-12 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-11 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-10 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-07 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-08-06 | AUD 0.14 | -12.12% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 38.27K |
| 2026-08-05 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-08-04 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 233.26K |
| 2026-08-03 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 999 |
| 2026-07-31 | AUD 0.16 | -6.06% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 41.32K |
| 2026-07-30 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-07-29 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-07-28 | AUD 0.17 | +17.86% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 45.78K |
| 2026-07-27 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-24 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-23 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-22 | AUD 0.14 | -12.50% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 4.69K |
| 2026-07-21 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 170.68K |
| 2026-07-20 | AUD 0.16 | +6.67% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 10.71K |
| 2026-07-17 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 100.35K |
| 2026-07-16 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 19.88K |
| 2026-07-15 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 25.00K |
| 2026-07-14 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 5 |
| 2026-07-13 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 10 |
| 2026-07-10 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-09 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-08 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-07 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-06 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-03 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-02 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-01 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-30 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-29 | AUD 0.14 | -10.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 14.52K |
| 2026-06-26 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 80.78K |
| 2026-06-25 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 217.42K |
| 2026-06-24 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 6.49K |
| 2026-06-23 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 124.42K |
| 2026-06-22 | AUD 0.15 | +7.14% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 10.00K |
| 2026-06-19 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-18 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-17 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-16 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 323.54K |
| 2026-06-15 | AUD 0.14 | -3.45% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 1.00K |
| 2026-06-12 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-11 | AUD 0.14 | +11.54% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 92.30K |
| 2026-06-10 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 8.78K |
| 2026-06-09 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-05 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-04 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-03 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-06-02 | AUD 0.14 | +7.69% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 233 |
| 2026-06-01 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 300.42K |
| 2026-05-29 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 5.00K |
| 2026-05-28 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |