(SDL) SUNDANCE RESOURCES LIMITED Daily Prices Page 10...


Prev Section TOC    Company Info for SDL    Limits Next Section


Company Details for (SDL) SUNDANCE RESOURCES LIMITED

Listing Code SDL
Listing Name SUNDANCE RESOURCES LIMITED
GICS Sector Materials
ISIN Name SUNDANCE RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SDL6


Maximum Price date available .. Thursday 7th May 2026
Latest price with VOLUME for SDL .. Wednesday 5th September 2018

SDL is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 491,049,540 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SDL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

225 Days for (SDL) SUNDANCE RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Sep-26 Wed ### 0.352 ### ### 18,661,840 3,284,483 ### ### 0.0
2012-Sep-25 Tue 0.325 ### ### ### 6,957,186 0 86.2 86.2 0.0
2012-Sep-24 Mon ### ### ### 0.325 8,936,858 0 91.0 91.0 ###
2012-Sep-21 Fri ### ### ### ### 5,816,275 0 ### ### 0.0
2012-Sep-20 Thu ### 0.325 ### ### ### ### 0.0
2012-Sep-19 Wed ### ### ### ### 2,643,370 0 16.2 16.2 0.0
2012-Sep-18 Tue ### ### ### ### 69.2 69.2 0.0
2012-Sep-17 Mon ### ### ### ### 72.6 72.6 0.0
2012-Sep-14 Fri ### ### ### ### 4,831,380 0 84.9 84.9 0.0
2012-Sep-13 Thu ### ### ### ### 3,834,824 0 ### ### 0.0
2012-Sep-12 Wed ### ### ### ### ### ### 0.0
2012-Sep-11 Tue ### ### ### ### 3,001,420 0 ### ### 0.0
2012-Sep-10 Mon ### ### ### ### 8,823,880 0 72.1 72.1 0.0
2012-Sep-07 Fri 0.28 ### 0.28 0.29 13,970,453 ### 88.6 88.6 ###
2012-Sep-06 Thu 0.275 0.28 0.27 0.28 80.8 80.8 ###
2012-Sep-05 Wed ### ### ### ### ### ### 0.0
2012-Sep-04 Tue ### ### ### ### 9,289,546 0 23.0 23.0 0.0
2012-Sep-03 Mon ### ### ### ### 6,604,989 0 ### ### 0.0
2012-Aug-31 Fri ### ### ### ### 7,891,575 0 72.2 72.2 0.0
2012-Aug-30 Thu ### 0.325 ### 0.325 13,815,752 2,245,059 ### ### ###
2012-Aug-29 Wed ### ### ### 0.325 2.5 2.5 ###
2012-Aug-28 Tue ### ### ### ### 74.9 74.9 0.0
2012-Aug-27 Mon 0.375 ### 0.345 ### ### ### 0.0
2012-Aug-24 Fri ### ### ### ### 0 0.0
2012-Aug-23 Thu ### ### ### ### 0 0.0
2012-Aug-22 Wed ### ### ### ### 0 0.0
2012-Aug-21 Tue ### ### ### ### 0 0.0
2012-Aug-20 Mon ### ### ### ### 0 0.0
2012-Aug-17 Fri ### ### ### ### 0 0.0
2012-Aug-16 Thu ### ### ### ### 0 0.0
2012-Aug-15 Wed ### ### ### ### 0 0.0
2012-Aug-14 Tue ### ### ### ### 0 0.0
2012-Aug-13 Mon ### ### ### ### 0 0.0
2012-Aug-10 Fri ### ### ### ### 0 0.0
2012-Aug-09 Thu ### ### ### ### 0 0.0
2012-Aug-08 Wed ### ### ### ### 0 0.0
2012-Aug-07 Tue ### ### ### ### 0 0.0
2012-Aug-06 Mon ### ### ### ### 0 0.0
2012-Aug-03 Fri ### ### ### ### 0 0.0
2012-Aug-02 Thu ### ### ### ### 0 0.0
2012-Aug-01 Wed ### ### ### ### 0 0.0
2012-Jul-30 Mon ### 0.345 ### 0.345 84.6 84.6 0.0
2012-Jul-27 Fri ### ### ### ### 11,163,559 0 ### ### 0.0
2012-Jul-26 Thu ### ### ### ### 2,490,952 0 69.8 69.8 0.0
2012-Jul-25 Wed ### 0.322 ### ### 85.1 85.1 0.0
2012-Jul-24 Tue ### ### ### ### 6,008,752 0 ### ### 0.0
2012-Jul-23 Mon ### 0.325 ### ### ### ### 0.0
2012-Jul-20 Fri ### ### ### ### 10.0 10.0 0.0
2012-Jul-19 Thu ### ### ### ### 93.4 93.4 0.0
2012-Jul-18 Wed ### ### 0.29 ### 78.9 78.9 0.0
2012-Jul-17 Tue ### ### 0.29 ### 9,805,349 1,421,775 ### ### 0.0
2012-Jul-13 Fri ### ### 0.29 ### 94.0 94.0 0.0
2012-Jul-12 Thu ### ### 0.28 ### 24.3 24.3 0.0
2012-Jul-11 Wed ### ### ### ### 15,111,558 0 ### ### 0.0
2012-Jul-10 Tue 0.28 ### 0.27 ### 55,177,676 7,448,986 97.5 97.5 0.0
2012-Jul-09 Mon ### ### 0.28 0.285 ### ### ###
2012-Jul-06 Fri 0.325 0.325 ### ### 26,020,659 4,228,357 4.9 4.9 0.0
2012-Jul-05 Thu ### ### 0.325 0.325 16.7 16.7 ###
2012-Jul-04 Wed ### ### 0.325 ### 9,520,073 ### 10.8 10.8 0.0
2012-Jul-03 Tue ### ### ### ### 73.5 73.5 0.0
2012-Jul-02 Mon ### ### ### ### 12,491,278 0 19.1 19.1 0.0
2012-Jun-29 Fri ### ### 0.325 ### 46,100,643 7,491,354 ### ### 0.0
2012-Jun-28 Thu ### ### ### ### 0 0.0
2012-Jun-27 Wed 0.345 ### ### ### 23,361,541 0 79.5 79.5 0.0
2012-Jun-26 Tue 0.345 0.355 0.345 0.345 14,758,449 5,165,457 ### ### 0.0
2012-Jun-25 Mon ### ### 0.345 ### 19,961,259 ### ### ### 0.0
2012-Jun-22 Fri 0.325 0.375 ### ### 98.3 98.3 0.0
2012-Jun-21 Thu ### ### ### ### 10.0 10.0 0.0
2012-Jun-20 Wed ### ### 0.345 ### 26,581,428 ### 13.8 13.8 0.0
2012-Jun-19 Tue ### ### ### ### 23,422,351 0 13.9 13.9 0.0
2012-Jun-18 Mon ### ### ### ### 11,294,125 0 ### ### 0.0
2012-Jun-15 Fri 0.355 ### 0.345 ### 9,369,347 ### 80.9 80.9 0.0
2012-Jun-14 Thu ### 0.355 ### ### 30,505,647 5,414,752 91.5 91.5 0.0
2012-Jun-13 Wed ### ### ### ### 63,725,086 0 ### ### 0.0
2012-Jun-12 Tue ### ### ### 0.375 10,904,878 0 7.8 7.8 ###
2012-Jun-08 Fri 0.4 ### ### ### ### ### 0.0
2012-Jun-07 Thu 0.41 ### 0.4 ### 25.1 25.1 0.0
2012-Jun-06 Wed 0.41 0.41 0.4 ### 19.5 19.5 0.0
2012-Jun-05 Tue 0.41 0.42 ### ### 18.7 18.7 0.0
2012-Jun-04 Mon ### ### ### 0.4 15,068,176 0 ### ### 0.0
2012-Jun-01 Fri ### 0.42 ### 0.41 11,265,824 2,365,823 29.5 29.5 ###
2012-May-31 Thu 0.42 0.425 0.41 0.42 16,057,875 ### 63.0 63.0 ###
2012-May-30 Wed ### 0.43 0.41 0.425 87.9 87.9 ###
2012-May-29 Tue ### ### ### ### ### ### 0.0
2012-May-28 Mon 0.41 0.41 ### ### 9,601,821 1,968,373 ### ### 0.0
2012-May-25 Fri 0.42 0.42 0.41 0.41 ### ### ###
2012-May-24 Thu 0.41 0.43 0.41 ### 133,901,972 56,238,828 ### ### 0.0
2012-May-23 Wed 0.4 ### ### 0.4 ### ### 0.0
2012-May-22 Tue ### ### 0.4 ### 20,826,246 4,165,249 ### ### 0.0
2012-May-21 Mon ### ### ### ### 92.1 92.1 0.0
2012-May-18 Fri 0.385 ### ### ### ### ### 0.0
2012-May-17 Thu 0.43 0.43 ### ### 5.1 5.1 0.0
2012-May-16 Wed 0.445 0.445 0.43 0.44 44.1 44.1 ###
2012-May-15 Tue 0.455 0.455 0.44 0.45 24,123,823 ### 34.2 34.2 0.0
2012-May-14 Mon 0.46 ### 0.455 0.46 ### ### 0.0
2012-May-11 Fri 0.46 0.46 0.455 0.46 70.9 70.9 0.0
2012-May-10 Thu 0.46 ### 0.455 0.455 17.5 17.5 0.0
2012-May-09 Wed 0.46 ### 0.455 0.46 ### ### 0.0
2012-May-08 Tue 0.46 ### 0.46 0.46 ### ### 0.0
2012-May-07 Mon 0.46 ### 0.45 0.46 34,738,327 7,816,123 ### ### 0.0
2012-May-04 Fri ### ### 0.455 ### 20,005,121 ### 78.3 78.3 0.0
2012-May-03 Thu ### 0.47 ### ### 3,640,384 ### ### ### 0.0
2012-May-02 Wed 0.46 0.47 0.46 0.47 5,491,483 ### ### ### ###
2012-May-01 Tue ### 0.47 0.46 ### 68.1 68.1 0.0
2012-Apr-30 Mon 0.47 0.475 0.46 0.47 ### ### ###
2012-Apr-27 Fri 0.475 0.485 ### 0.47 47,548,951 11,530,620 24.2 24.2 ###
2012-Apr-26 Thu 0.475 0.475 0.46 ### 18,669,423 8,727,955 20.0 20.0 0.0
2012-Apr-24 Tue 0.47 0.475 0.47 0.47 ### ### ###
2012-Apr-23 Mon 0.475 0.475 ### 0.47 16,720,581 ### ### ### ###
2012-Apr-20 Fri 0.475 0.49 0.47 0.475 55,897,283 ### ### ### ###
2012-Apr-19 Thu 0.47 0.475 0.46 0.47 ### ### ###
2012-Apr-18 Wed 0.46 0.47 0.455 ### ### ### 0.0
2012-Apr-17 Tue 0.45 0.46 0.45 0.46 ### ### 0.0
2012-Apr-16 Mon 0.45 0.46 0.45 0.46 ### ### 0.0
2012-Apr-13 Fri 0.45 0.46 0.445 0.45 27,852,487 12,603,250 ### ### 0.0
2012-Apr-12 Thu 0.445 0.45 0.44 0.45 78.1 78.1 0.0
2012-Apr-11 Wed 0.43 0.44 0.43 ### 5,274,771 2,294,525 84.6 84.6 0.0
2012-Apr-10 Tue 0.43 0.44 0.43 0.44 91.4 91.4 ###
2012-Apr-05 Thu ### 0.44 0.42 0.44 ### ### ###
2012-Apr-04 Wed 0.445 0.447 ### 0.44 9,889,955 ### 24.9 24.9 ###
2012-Apr-03 Tue 0.45 0.45 0.445 0.445 ### ### ###
2012-Apr-02 Mon 0.45 0.46 0.445 0.45 17,660,426 7,991,342 ### ### 0.0
2012-Mar-30 Fri 0.45 0.455 0.445 0.45 11,050,626 4,972,781 66.9 66.9 0.0
2012-Mar-29 Thu 0.445 0.455 0.44 0.45 ### ### 0.0
2012-Mar-28 Wed 0.445 0.45 ### 0.44 17.9 17.9 ###
2012-Mar-27 Tue 0.42 0.45 0.42 0.445 ### ### ###
2012-Mar-26 Mon 0.4 0.43 0.4 0.42 ### ### ###
2012-Mar-23 Fri 0.4 ### 0.4 ### 5,438,126 1,087,625 78.7 78.7 0.0
2012-Mar-22 Thu ### 0.41 0.4 ### 7,064,523 ### 69.6 69.6 0.0
2012-Mar-21 Wed 0.41 0.41 0.4 ### ### ### 0.0
2012-Mar-20 Tue 0.41 0.41 ### 0.41 ### ### ###
2012-Mar-19 Mon 0.41 0.41 ### 0.41 4,028,156 825,771 ### ### ###
2012-Mar-16 Fri 0.41 ### 0.41 0.41 ### ### ###
2012-Mar-15 Thu ### ### 0.41 ### 74.4 74.4 0.0
2012-Mar-14 Wed 0.41 ### ### ### ### ### 0.0
2012-Mar-13 Tue ### ### ### 0.41 6,490,986 0 76.8 76.8 ###
2012-Mar-12 Mon 0.41 0.41 ### ### 4,692,985 ### 21.3 21.3 0.0
2012-Mar-09 Fri 0.4 ### ### ### 15,384,088 0 91.2 91.2 0.0
2012-Mar-08 Thu 0.4 ### ### 0.4 17,120,170 0 68.5 68.5 0.0
2012-Mar-07 Wed ### 0.41 ### 0.4 26,494,459 ### ### ### 0.0
2012-Mar-06 Tue 0.41 ### ### ### 32.4 32.4 0.0
2012-Mar-05 Mon ### 0.42 0.41 ### ### ### 0.0
2012-Mar-02 Fri 0.42 0.425 ### ### ### ### 0.0
2012-Mar-01 Thu 0.42 0.42 0.41 0.41 9,196,589 3,816,584 15.6 15.6 ###
2012-Feb-29 Wed ### 0.425 0.41 0.425 82.9 82.9 ###
2012-Feb-28 Tue 0.41 ### ### 0.41 4,063,346 0 72.1 72.1 ###
2012-Feb-27 Mon ### ### ### 0.41 ### ### ###
2012-Feb-24 Fri 0.4 ### 0.4 0.41 7,482,686 ### ### ### ###
2012-Feb-23 Thu 0.4 ### 0.4 0.4 72.1 72.1 0.0
2012-Feb-22 Wed 0.4 ### 0.4 ### 76.5 76.5 0.0
2012-Feb-21 Tue ### 0.41 ### 0.41 7,652,342 ### ### ### ###
2012-Feb-20 Mon ### ### 0.4 ### 5,076,026 ### 13.3 13.3 0.0
2012-Feb-17 Fri ### ### 0.41 0.41 ### ### ###
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed 0.425 0.425 0.425 0.425 0 ###
2012-Feb-14 Tue 0.42 0.43 ### 0.425 16,522,256 3,552,285 84.0 84.0 ###
2012-Feb-13 Mon 0.42 0.42 ### 0.42 3,478,149 ### 68.2 68.2 ###
2012-Feb-10 Fri 0.42 0.425 ### 0.42 73.5 73.5 ###
2012-Feb-09 Thu 0.425 0.425 0.42 0.425 70.6 70.6 ###
2012-Feb-08 Wed 0.425 0.43 0.42 0.42 3,636,420 1,545,478 18.8 18.8 ###
2012-Feb-07 Tue 0.425 0.43 0.42 0.42 22.7 22.7 ###
2012-Feb-06 Mon 0.43 0.43 0.425 0.425 21.8 21.8 ###
2012-Feb-03 Fri 0.425 0.43 0.425 0.43 ### ### ###
2012-Feb-02 Thu 0.425 0.43 0.42 0.425 69.2 69.2 ###
2012-Feb-01 Wed 0.43 0.43 0.42 0.42 14,661,374 6,231,083 16.8 16.8 ###
2012-Jan-31 Tue ### 0.43 ### 0.43 21,281,355 ### 90.4 90.4 ###
2012-Jan-30 Mon ### 0.42 ### ### 12,661,949 ### 88.5 88.5 0.0
2012-Jan-27 Fri ### ### ### 0.41 18.2 18.2 ###
2012-Jan-25 Wed ### ### ### 0.41 4,219,941 0 19.1 19.1 ###
2012-Jan-24 Tue ### 0.42 0.41 0.41 ### ### ###
2012-Jan-23 Mon ### 0.42 ### ### 6,352,826 ### ### ### 0.0
2012-Jan-20 Fri 0.42 0.425 ### 0.42 4,889,629 1,039,046 70.2 70.2 ###
2012-Jan-19 Thu 0.425 0.43 0.42 0.425 ### ### ###
2012-Jan-18 Wed ### 0.43 ### 0.425 21,761,389 ### 87.9 87.9 ###
2012-Jan-17 Tue 0.41 ### ### ### 10,145,072 0 ### ### 0.0
2012-Jan-16 Mon 0.41 ### ### 0.41 16,316,547 0 76.2 76.2 ###
2012-Jan-13 Fri ### 0.41 ### 0.41 88.2 88.2 ###
2012-Jan-12 Thu ### ### 0.375 ### ### ### 0.0
2012-Jan-11 Wed ### 0.385 ### ### 9,646,749 ### ### ### 0.0
2012-Jan-10 Tue ### ### ### ### 5,293,956 0 66.5 66.5 0.0
2012-Jan-09 Mon 0.375 0.377 ### ### ### ### 0.0
2012-Jan-06 Fri ### ### ### ### ### ### 0.0
2012-Jan-05 Thu 0.385 ### 0.375 0.375 11.6 11.6 ###
2012-Jan-04 Wed ### ### ### ### 7,047,343 0 ### ### 0.0
2012-Jan-03 Tue ### ### ### ### ### ### 0.0
2011-Dec-30 Fri ### 0.4 ### ### 12,268,480 ### ### ### 0.0
2011-Dec-29 Thu 0.375 0.385 ### 0.385 14,084,927 2,711,348 92.3 92.3 0.0
2011-Dec-28 Wed 0.355 0.385 ### 0.375 95.0 95.0 ###
2011-Dec-23 Fri ### ### ### 0.355 93.0 93.0 0.0
2011-Dec-22 Thu ### ### ### 0.345 ### ### 0.0
2011-Dec-21 Wed 0.345 0.355 ### ### ### ### 0.0
2011-Dec-20 Tue ### 0.345 ### ### 74.7 74.7 0.0
2011-Dec-19 Mon 0.345 ### ### ### ### ### 0.0
2011-Dec-16 Fri 0.345 0.355 ### 0.355 16,664,286 ### 87.7 87.7 0.0
2011-Dec-15 Thu 0.345 ### ### ### 18,832,341 0 85.1 85.1 0.0
2011-Dec-14 Wed ### ### ### ### ### ### 0.0
2011-Dec-13 Tue ### ### 0.355 ### 13.0 13.0 0.0
2011-Dec-12 Mon 0.375 0.375 ### 0.375 ### ### ###
2011-Dec-09 Fri ### 0.375 ### ### 3,315,385 ### 75.0 75.0 0.0
2011-Dec-08 Thu ### ### ### ### 13,097,747 0 ### ### 0.0
2011-Dec-07 Wed ### 0.385 0.375 0.375 ### ### ###
2011-Dec-06 Tue ### 0.385 0.375 ### 79.6 79.6 0.0
2011-Dec-05 Mon ### 0.385 0.375 0.385 14,317,656 ### ### ### 0.0
2011-Dec-02 Fri ### 0.385 0.375 0.385 4,934,059 1,874,942 ### ### 0.0
2011-Dec-01 Thu 0.385 0.385 ### ### ### ### 0.0
2011-Nov-30 Wed 0.375 ### ### ### 20,701,870 0 79.5 79.5 0.0
2011-Nov-29 Tue ### 0.4 ### 0.375 7.6 7.6 ###
2011-Nov-28 Mon ### 0.4 0.385 0.4 76.6 76.6 0.0
2011-Nov-25 Fri 0.425 0.425 0.425 0.425 0 ###
2011-Nov-24 Thu 0.42 0.43 0.42 0.425 15,891,480 6,753,879 ### ### ###
2011-Nov-23 Wed 0.425 ### 0.42 0.42 29,243,474 6,141,129 ### ### ###
2011-Nov-22 Tue ### 0.425 0.41 0.42 21,526,747 ### 80.3 80.3 ###
2011-Nov-21 Mon 0.42 0.425 ### 0.42 8,579,222 1,823,084 ### ### ###
2011-Nov-18 Fri 0.42 0.425 0.42 0.42 9,037,987 3,818,549 ### ### ###
2011-Nov-17 Thu 0.425 0.43 0.42 0.425 ### ### ###
2011-Nov-16 Wed 0.42 0.43 0.42 0.42 80.4 80.4 ###
2011-Nov-15 Tue 0.42 0.42 ### 0.42 72.4 72.4 ###
2011-Nov-14 Mon 0.425 0.43 ### 0.42 15,424,086 3,316,178 27.3 27.3 ###
2011-Nov-11 Fri 0.425 0.425 0.42 0.425 3,419,054 1,444,550 ### ### ###
2011-Nov-10 Thu 0.42 0.425 ### 0.42 66.9 66.9 ###
2011-Nov-09 Wed 0.425 0.43 0.425 0.425 68.0 68.0 ###
2011-Nov-08 Tue 0.425 0.425 0.42 0.425 ### ### ###
2011-Nov-07 Mon 0.425 0.43 0.42 0.42 22.6 22.6 ###
2011-Nov-04 Fri 0.425 0.43 0.42 0.43 9,538,050 4,053,671 77.2 77.2 ###
2011-Nov-03 Thu 0.42 0.43 ### 0.42 19,570,170 4,207,586 80.6 80.6 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>

Server processing from 2026-05-08 20:01:59 thru 2026-05-08 20:01:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000