(SDL) SUNDANCE RESOURCES LIMITED Daily Prices Page 15...


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 .. Tuesday 26th 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),

232 Days for (SDL) SUNDANCE RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Nov-21 Wed 0.475 0.475 ### 0.47 5,760,543 1,368,128 35.5 35.5 ###
2007-Nov-20 Tue 0.47 0.475 0.455 0.475 13,329,055 ### ### ### ###
2007-Nov-19 Mon ### ### 0.48 0.485 18.6 18.6 0.0
2007-Nov-16 Fri 0.49 0.5 0.48 ### 12,192,775 5,974,459 ### ### 0.0
2007-Nov-15 Thu 0.5 ### 0.485 ### 7,029,571 1,704,670 ### ### 0.0
2007-Nov-14 Wed 0.51 ### 0.49 ### 8,238,451 2,018,420 ### ### 0.0
2007-Nov-13 Tue ### ### 0.485 ### 20.4 20.4 0.0
2007-Nov-12 Mon ### ### 0.49 ### 30.9 30.9 0.0
2007-Nov-09 Fri 0.51 0.525 0.49 0.525 ### ### 0.0
2007-Nov-08 Thu ### ### 0.475 ### 20,856,122 4,953,328 ### ### 0.0
2007-Nov-07 Wed 0.545 0.545 ### 0.525 ### ### 0.0
2007-Nov-06 Tue 0.545 0.56 0.54 0.54 24.7 24.7 0.0
2007-Nov-05 Mon ### ### 0.54 0.54 11,535,753 3,114,653 ### ### 0.0
2007-Nov-02 Fri ### 0.585 0.56 0.585 ### ### ###
2007-Nov-01 Thu ### ### 0.59 ### 13,780,343 ### ### ### 0.0
2007-Oct-31 Wed ### ### ### ### 15,068,886 0 84.7 84.7 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon 0.525 ### 0.5 0.585 98.0 98.0 ###
2007-Oct-26 Fri ### ### 0.485 0.5 74,768,172 18,131,281 ### ### 0.0
2007-Oct-25 Thu 0.59 ### 0.58 ### 63,040,154 18,281,644 ### ### 0.0
2007-Oct-24 Wed ### 0.73 ### 0.73 1,555,879 ### 87.0 87.0 0.1
2007-Oct-23 Tue ### ### ### 0.7 7,155,549 0 74.6 74.6 ###
2007-Oct-22 Mon ### 0.7 0.675 0.675 13,834,378 ### ### ### 0.0
2007-Oct-19 Fri 0.73 0.755 0.725 0.73 5,674,449 ### 68.5 68.5 0.1
2007-Oct-18 Thu 0.73 0.74 0.725 0.74 77.1 77.1 0.1
2007-Oct-17 Wed ### 0.77 0.725 ### ### ### 0.0
2007-Oct-16 Tue 0.77 0.775 0.76 0.77 66.6 66.6 0.1
2007-Oct-15 Mon 0.79 0.8 0.77 0.77 18.1 18.1 0.1
2007-Oct-12 Fri 0.79 0.79 0.775 0.78 4,295,758 ### 22.9 22.9 0.1
2007-Oct-11 Thu 0.81 0.82 0.79 0.8 21.6 21.6 0.1
2007-Oct-10 Wed 0.79 0.81 0.785 ### 81.8 81.8 0.0
2007-Oct-09 Tue 0.76 0.785 0.76 0.76 7,276,556 ### ### ### 0.1
2007-Oct-08 Mon 0.785 0.8 0.76 0.76 8,308,840 ### ### ### 0.1
2007-Oct-05 Fri 0.8 0.8 0.77 0.78 12.1 12.1 0.1
2007-Oct-04 Thu 0.82 0.825 0.79 0.8 9,447,651 7,628,978 18.8 18.8 0.1
2007-Oct-03 Wed 0.84 0.84 0.825 ### ### ### 0.0
2007-Oct-02 Tue 0.855 ### 0.83 0.85 ### ### ###
2007-Oct-01 Mon 0.845 0.85 0.83 ### ### ### 0.0
2007-Sep-28 Fri ### 0.86 0.825 0.84 ### ### ###
2007-Sep-27 Thu 0.785 ### 0.78 0.83 ### ### ###
2007-Sep-26 Wed 0.745 0.79 0.7 0.775 17,638,782 ### 88.6 88.6 0.1
2007-Sep-25 Tue 0.8 0.8 ### 0.745 ### ### ###
2007-Sep-24 Mon 0.83 0.845 0.79 ### 30,583,924 25,002,357 12.3 12.3 0.0
2007-Sep-21 Fri 0.73 0.74 ### 0.74 73.5 73.5 0.1
2007-Sep-20 Thu 0.725 0.75 ### 0.72 28,648,059 10,743,022 ### ### ###
2007-Sep-19 Wed 0.675 0.71 ### 0.71 93.9 93.9 ###
2007-Sep-18 Tue ### ### ### 0.645 ### ### ###
2007-Sep-17 Mon 0.625 ### ### 0.655 ### ### ###
2007-Sep-14 Fri ### 0.685 ### ### 46,545,657 15,941,887 ### ### 0.0
2007-Sep-13 Thu 0.54 ### 0.54 ### 99.7 99.7 0.0
2007-Sep-12 Wed ### 0.545 ### 0.53 ### ### 0.0
2007-Sep-11 Tue ### 0.52 ### 0.5 5,890,375 ### 12.5 12.5 0.0
2007-Sep-10 Mon 0.485 ### 0.48 ### 7,651,574 1,836,377 ### ### 0.0
2007-Sep-07 Fri ### 0.52 ### 0.51 ### ### ###
2007-Sep-06 Thu 0.485 ### 0.48 0.51 ### ### ###
2007-Sep-05 Wed 0.5 ### 0.48 ### 7,125,121 1,710,029 30.6 30.6 0.0
2007-Sep-04 Tue ### ### 0.485 0.5 4,753,728 1,152,779 ### ### 0.0
2007-Sep-03 Mon ### 0.525 0.5 0.51 ### ### ###
2007-Aug-31 Fri 0.44 0.48 0.43 0.48 ### ### 0.0
2007-Aug-30 Thu 0.425 0.445 0.42 0.44 10,627,370 ### ### ### ###
2007-Aug-29 Wed ### ### ### ### 6,803,751 0 93.5 93.5 0.0
2007-Aug-28 Tue 0.425 0.43 0.42 0.43 2,185,579 928,871 ### ### ###
2007-Aug-27 Mon 0.43 ### 0.42 0.425 ### ### ###
2007-Aug-24 Fri ### ### ### ### 4,862,471 0 70.0 70.0 0.0
2007-Aug-23 Thu 0.41 0.42 ### 0.41 10,488,652 ### 60.1 60.1 ###
2007-Aug-22 Wed 0.4 0.4 ### 0.4 62.5 62.5 0.0
2007-Aug-21 Tue ### ### 0.385 ### 19.9 19.9 0.0
2007-Aug-20 Mon 0.43 0.43 ### ### 15,988,952 3,437,624 ### ### 0.0
2007-Aug-17 Fri 0.355 ### ### ### ### ### 0.0
2007-Aug-16 Thu ### ### ### ### 78.7 78.7 0.0
2007-Aug-15 Wed 0.42 0.42 ### 0.4 39,736,786 8,344,725 32.4 32.4 0.0
2007-Aug-14 Tue 0.44 0.445 0.42 ### 42.5 42.5 0.0
2007-Aug-13 Mon 0.445 0.46 0.43 0.44 35.8 35.8 ###
2007-Aug-10 Fri 0.41 0.45 0.41 ### 12,357,352 ### ### ### 0.0
2007-Aug-09 Thu 0.47 0.48 ### 0.47 61.9 61.9 ###
2007-Aug-08 Wed ### ### ### 0.455 9,642,123 0 ### ### 0.0
2007-Aug-07 Tue ### 0.44 0.43 0.43 9,315,427 ### ### ### ###
2007-Aug-06 Mon 0.4 0.42 ### 0.41 23,546,546 4,944,774 ### ### ###
2007-Aug-03 Fri ### ### 0.42 0.44 ### ### ###
2007-Aug-02 Thu 0.485 0.49 0.445 0.45 18,367,383 8,586,751 7.4 7.4 0.0
2007-Aug-01 Wed 0.5 0.5 0.44 0.45 14,087,522 ### 7.0 7.0 0.0
2007-Jul-31 Tue ### 0.525 0.5 0.51 ### ### ###
2007-Jul-30 Mon 0.49 0.5 ### ### 19,103,955 4,775,988 ### ### 0.0
2007-Jul-27 Fri ### 0.52 0.485 0.51 18,491,525 ### 86.6 86.6 ###
2007-Jul-26 Thu 0.575 0.575 0.525 ### 27,555,272 ### ### ### 0.0
2007-Jul-25 Wed ### 0.56 0.5 0.56 72,165,783 ### ### ### ###
2007-Jul-24 Tue 0.455 0.455 0.455 0.455 0 0.0
2007-Jul-23 Mon 0 0 0 0 0 0.0
2007-Jul-20 Fri 0.42 0.46 ### 0.455 96.1 96.1 0.0
2007-Jul-19 Thu 0.41 0.43 ### ### 75.5 75.5 0.0
2007-Jul-18 Wed 0.43 0.44 ### 0.42 ### ### ###
2007-Jul-17 Tue 0.48 0.48 ### 0.45 16,312,289 3,914,949 ### ### 0.0
2007-Jul-16 Mon ### 0.5 0.475 0.475 ### ### ###
2007-Jul-13 Fri ### 0.51 0.485 0.49 ### ### ###
2007-Jul-12 Thu ### ### 0.48 0.49 ### ### ###
2007-Jul-11 Wed 0.48 0.485 0.455 0.485 18,570,457 ### ### ### 0.0
2007-Jul-10 Tue 0.51 ### 0.49 ### 15,595,946 ### 13.5 13.5 0.0
2007-Jul-09 Mon 0.51 0.52 0.5 0.51 ### ### ###
2007-Jul-06 Fri ### ### ### ### 12,780,358 0 ### ### 0.0
2007-Jul-05 Thu 0.485 0.53 0.48 0.525 96.5 96.5 0.0
2007-Jul-04 Wed 0.48 0.5 0.47 0.49 17,799,423 8,632,720 86.1 86.1 ###
2007-Jul-03 Tue ### 0.53 ### ### 42,685,584 11,311,679 2.6 2.6 0.0
2007-Jul-02 Mon ### ### 0.45 0.5 ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 97.6 97.6 0.0
2007-Jun-28 Thu 0.42 0.425 0.4 ### ### ### 0.0
2007-Jun-27 Wed 0.43 0.44 0.385 0.4 19,152,946 ### ### ### 0.0
2007-Jun-26 Tue 0.445 0.445 0.425 ### ### ### 0.0
2007-Jun-25 Mon 0.44 0.46 ### 0.45 9,623,548 ### ### ### 0.0
2007-Jun-22 Fri 0.45 0.475 0.445 0.45 26,343,383 12,117,956 63.7 63.7 0.0
2007-Jun-21 Thu 0.425 0.455 0.42 0.44 ### ### ###
2007-Jun-20 Wed 0.48 0.48 0.445 0.45 18,752,627 8,673,089 3.6 3.6 0.0
2007-Jun-19 Tue 0.49 0.51 ### 0.475 46,528,143 11,864,676 ### ### ###
2007-Jun-18 Mon 0.44 0.48 0.44 0.48 56,708,552 ### 97.1 97.1 0.0
2007-Jun-15 Fri 0.4 0.45 ### 0.42 62,819,656 14,134,422 ### ### ###
2007-Jun-14 Thu 0.45 0.5 ### ### ### ### 0.0
2007-Jun-13 Wed ### 0.41 ### ### ### ### 0.0
2007-Jun-12 Tue 0.26 ### 0.26 ### 46,279,022 6,016,272 99.2 99.2 0.0
2007-Jun-08 Fri 0.245 0.255 0.24 0.25 82.1 82.1 0.0
2007-Jun-07 Thu 0.25 0.255 0.24 0.25 ### ### 0.0
2007-Jun-06 Wed 0.25 0.255 0.245 0.255 5,546,729 1,386,682 83.2 83.2 0.0
2007-Jun-05 Tue 0.25 0.255 0.245 0.25 68.9 68.9 0.0
2007-Jun-04 Mon 0.25 0.26 0.245 0.245 20.8 20.8 0.0
2007-Jun-01 Fri 0.25 0.25 0.24 0.245 ### ### 0.0
2007-May-31 Thu 0.25 0.26 0.245 0.25 ### ### 0.0
2007-May-30 Wed 0.255 0.255 ### 0.245 11.8 11.8 0.0
2007-May-29 Tue 0.27 0.275 0.25 0.26 ### ### 0.0
2007-May-28 Mon ### 0.285 0.26 ### ### ### 0.0
2007-May-25 Fri 0.24 0.26 0.23 0.25 ### ### 0.0
2007-May-24 Thu 0.255 0.255 0.24 0.24 19,734,341 4,884,249 ### ### 0.0
2007-May-23 Wed 0.245 0.26 ### 0.25 82.4 82.4 0.0
2007-May-22 Tue 0.24 0.24 0.225 ### 18,905,272 4,395,475 19.7 19.7 0.0
2007-May-21 Mon ### 0.255 ### 0.24 98.6 98.6 0.0
2007-May-18 Fri ### ### 0.2 0.21 17.5 17.5 ###
2007-May-17 Thu ### ### ### 0.21 48,839,347 0 ### ### ###
2007-May-16 Wed 0.175 ### ### ### 53,567,485 0 97.0 97.0 0.0
2007-May-15 Tue ### ### ### ### ### ### 0.0
2007-May-14 Mon ### 0.175 ### 0.175 ### ### 0.0
2007-May-11 Fri ### ### ### ### ### ### 0.0
2007-May-10 Thu 0.175 ### ### ### 13,977,623 0 ### ### 0.0
2007-May-09 Wed ### 0.175 ### ### 66.6 66.6 0.0
2007-May-08 Tue ### ### ### ### 4,957,475 0 71.5 71.5 0.0
2007-May-07 Mon ### ### ### ### 2.4 2.4 0.0
2007-May-04 Fri 0.175 ### ### 0.175 ### ### 0.0
2007-May-03 Thu ### 0.175 ### 0.175 94.0 94.0 0.0
2007-May-02 Wed ### 0.175 ### ### 62.0 62.0 0.0
2007-May-01 Tue 0.175 ### ### ### 20.2 20.2 0.0
2007-Apr-30 Mon ### ### 0.175 ### ### ### 0.0
2007-Apr-27 Fri 0.185 0.185 0.175 0.175 10,551,784 1,899,321 6.4 6.4 0.0
2007-Apr-26 Thu ### ### ### 0.185 68,607,651 0 ### ### ###
2007-Apr-24 Tue 0.175 0.175 ### 0.175 16,580,687 ### 69.8 69.8 0.0
2007-Apr-23 Mon 0.175 0.175 ### ### 27,656,680 2,419,959 16.3 16.3 0.0
2007-Apr-20 Fri 0.175 ### ### ### 86.9 86.9 0.0
2007-Apr-19 Thu ### ### 0.175 0.175 9,328,853 816,274 ### ### 0.0
2007-Apr-18 Wed ### ### 0.175 ### 14,991,245 ### 64.9 64.9 0.0
2007-Apr-17 Tue ### ### 0.175 ### 25,310,740 2,214,689 3.8 3.8 0.0
2007-Apr-16 Mon ### ### ### 0.185 53,380,222 0 ### ### ###
2007-Apr-13 Fri 0.145 ### 0.145 ### ### ### 0.0
2007-Apr-12 Thu ### ### ### 0.145 12,325,145 0 9.6 9.6 ###
2007-Apr-11 Wed ### 0.145 ### 0.145 ### ### ###
2007-Apr-10 Tue ### ### 0.125 ### 9,196,882 ### ### ### 0.0
2007-Apr-05 Thu ### ### 0.125 ### ### ### 0.0
2007-Apr-04 Wed 0.145 0.145 ### ### 17,198,054 1,246,858 ### ### 0.0
2007-Apr-03 Tue ### 0.155 ### 0.145 61,041,024 4,730,679 ### ### ###
2007-Apr-02 Mon ### 0.155 ### ### 98,236,244 ### 74.5 74.5 0.0
2007-Mar-30 Fri 0.125 ### 0.125 0.145 ### ### ###
2007-Mar-29 Thu ### ### ### 0.125 20,650,347 0 ### ### 0.0
2007-Mar-28 Wed 0.125 ### 0.125 0.125 28,218,376 1,763,648 71.1 71.1 0.0
2007-Mar-27 Tue ### ### ### 0.125 8.6 8.6 0.0
2007-Mar-26 Mon ### 0.145 ### ### 98.5 98.5 0.0
2007-Mar-23 Fri ### ### ### ### 99.2 99.2 0.0
2007-Mar-22 Thu ### ### ### ### 41,517,051 0 89.4 89.4 0.0
2007-Mar-21 Wed 0.085 ### 0.083 ### 97.7 97.7 0.0
2007-Mar-20 Tue 0.089 0.089 0.084 0.084 ### ### ###
2007-Mar-19 Mon 0.083 ### 0.083 0.087 26,035,751 1,080,483 ### ### ###
2007-Mar-16 Fri 0.073 0.083 0.072 0.082 25,101,557 1,945,370 98.7 98.7 0.0
2007-Mar-15 Thu 0.073 0.073 0.071 0.072 9,211,442 663,223 19.2 19.2 0.0
2007-Mar-14 Wed 0.073 0.075 0.072 0.074 14,899,357 ### 82.9 82.9 0.0
2007-Mar-13 Tue 0.077 0.078 0.075 0.075 16.6 16.6 0.0
2007-Mar-12 Mon 0.077 0.077 0.076 0.077 3,055,647 233,756 ### ### 0.0
2007-Mar-09 Fri 0.075 0.077 0.075 0.077 ### ### 0.0
2007-Mar-08 Thu 0.076 0.076 0.072 0.073 7.7 7.7 0.0
2007-Mar-07 Wed 0.077 0.078 0.074 0.075 23,092,575 ### 11.6 11.6 0.0
2007-Mar-06 Tue 0.079 0.079 0.073 0.076 12,567,656 955,141 6.6 6.6 0.0
2007-Mar-05 Mon ### 0.082 0.079 0.079 7,665,681 617,087 ### ### 0.0
2007-Mar-02 Fri ### 0.083 ### 0.083 ### ### 0.0
2007-Mar-01 Thu ### 0.083 ### ### ### ### 0.0
2007-Feb-28 Wed 0.079 ### 0.076 0.078 27.9 27.9 0.0
2007-Feb-27 Tue 0.087 0.087 0.086 0.086 2,823,649 244,245 ### ### ###
2007-Feb-26 Mon 0.087 0.088 0.086 0.087 2,345,940 ### 64.2 64.2 ###
2007-Feb-23 Fri 0.085 0.087 0.085 0.087 5,891,974 ### 83.8 83.8 ###
2007-Feb-22 Thu 0.087 0.087 0.085 0.086 19,912,770 ### ### ### ###
2007-Feb-21 Wed 0.087 0.088 0.087 0.088 1,691,483 ### ### ### ###
2007-Feb-20 Tue 0.088 0.089 0.087 0.088 3,942,880 346,973 70.5 70.5 ###
2007-Feb-19 Mon ### ### 0.088 0.088 3,907,489 171,929 16.9 16.9 ###
2007-Feb-16 Fri ### ### 0.089 0.089 3,228,883 143,685 ### ### ###
2007-Feb-15 Thu 0.089 ### 0.088 ### 7,999,224 ### ### ### 0.0
2007-Feb-14 Wed 0.087 0.089 0.085 0.088 ### ### ###
2007-Feb-13 Tue ### ### 0.086 0.087 8,971,250 ### ### ### ###
2007-Feb-12 Mon ### ### 0.089 ### 4,103,778 ### 28.8 28.8 0.0
2007-Feb-09 Fri ### ### 0.089 ### 2,434,228 108,323 ### ### 0.0
2007-Feb-08 Thu ### ### 0.089 0.089 1,931,356 85,945 ### ### ###
2007-Feb-07 Wed ### ### ### ### 86.1 86.1 0.0
2007-Feb-06 Tue ### ### 0.088 ### 7,887,456 347,048 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 3,161,057 0 ### ### 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 2,957,383 0 19.9 19.9 0.0
2007-Jan-30 Tue ### ### ### ### 5,393,741 0 13.4 13.4 0.0
2007-Jan-29 Mon ### ### ### ### 4,229,052 0 22.9 22.9 0.0
2007-Jan-25 Thu ### ### ### ### 5,433,947 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 7,560,889 0 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon ### ### ### ### 22,361,881 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 39,895,379 0 94.0 94.0 0.0
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 12,966,877 0 73.0 73.0 0.0
2007-Jan-15 Mon 0.088 ### 0.087 ### ### ### 0.0
2007-Jan-12 Fri 0.088 0.088 0.087 0.087 ### ### ###
2007-Jan-11 Thu 0.087 0.088 0.084 0.088 28,338,521 ### 77.1 77.1 ###
2007-Jan-10 Wed ### ### 0.087 0.087 3,988,675 ### ### ### ###
2007-Jan-09 Tue 0.088 0.089 0.087 0.088 65.6 65.6 ###
2007-Jan-08 Mon 0.088 0.089 0.086 0.087 33.0 33.0 ###
2007-Jan-05 Fri ### ### 0.088 0.088 16.4 16.4 ###
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed 0.088 ### 0.088 ### 8,711,680 ### 93.3 93.3 0.0
2007-Jan-02 Tue 0.088 0.089 0.087 0.088 ### ### ###
2006-Dec-29 Fri 0.088 0.089 0.087 0.088 1,275,257 112,222 ### ### ###
2006-Dec-28 Thu 0.089 0.089 0.087 0.087 1,837,053 ### 11.1 11.1 ###
2006-Dec-27 Wed 0.089 0.089 0.087 0.087 9.0 9.0 ###
2006-Dec-22 Fri 0.089 0.089 0.088 0.089 ### ### ###
2006-Dec-21 Thu ### ### 0.088 0.088 17.2 17.2 ###


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

Server processing from 2026-05-27 20:04:03 thru 2026-05-27 20:04:03 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000