Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sundance Energy Australia Ltd (NQ: SNDE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.290 2.590 2.270 2.330 13,400 +0.08(+3.56%)
Dec 28, 2018 2.510 2.510 2.250 2.250 14,000 -0.10(-4.46%)
Dec 27, 2018 2.420 2.580 2.310 2.355 7,297 +0.08(+3.74%)
Dec 26, 2018 2.160 2.350 2.120 2.270 31,846 +0.12(+5.58%)
Dec 24, 2018 2.340 2.360 2.150 2.150 4,800 -0.20(-8.51%)
Dec 21, 2018 2.550 2.550 2.350 2.350 15,200 -0.20(-7.84%)
Dec 20, 2018 2.990 2.990 2.550 2.550 47,988 -0.34(-11.76%)
Dec 19, 2018 2.850 3.200 2.610 2.890 41,507 +0.06(+2.12%)
Dec 18, 2018 3.020 3.020 2.790 2.830 17,825 -0.36(-11.28%)
Dec 17, 2018 3.078 3.230 3.078 3.190 3,343 +0.03(+0.95%)
Dec 14, 2018 3.160 3.195 2.990 3.160 32,100 -0.20(-5.95%)
Dec 13, 2018 3.360 3.380 3.360 3.360 1,148 +0.01(+0.30%)
Dec 12, 2018 3.390 3.390 3.160 3.350 23,230 +0.15(+4.69%)
Dec 11, 2018 3.400 3.400 3.200 3.200 8,505 +0.02(+0.63%)
Dec 10, 2018 3.520 3.530 2.990 3.180 35,560 -0.35(-9.92%)
Dec 07, 2018 3.500 3.710 3.325 3.530 23,600 +0.04(+1.15%)
Dec 06, 2018 3.700 3.700 3.332 3.490 50,757 -0.21(-5.68%)
Dec 04, 2018 3.800 3.800 3.690 3.700 26,100 -0.39(-9.53%)
Dec 03, 2018 3.990 4.090 3.850 4.090 11,042 +0.35(+9.36%)
Nov 30, 2018 3.760 3.770 3.600 3.740 8,200 -0.02(-0.53%)
Nov 29, 2018 3.700 3.814 3.700 3.760 27,142 +0.03(+0.80%)
Nov 28, 2018 3.789 3.789 3.600 3.730 19,684 -0.04(-1.06%)
Nov 27, 2018 3.960 3.960 3.700 3.770 22,887 -0.04(-1.05%)
Nov 26, 2018 4.000 4.000 3.711 3.810 35,273 -0.37(-8.85%)
Nov 23, 2018 4.300 4.300 4.010 4.180 4,200 -0.12(-2.79%)
Nov 21, 2018 4.300 4.300 4.300 0 -0.20(-4.44%)
Nov 20, 2018 4.810 4.834 4.500 4.500 9,450 -0.31(-6.44%)
Nov 19, 2018 5.010 5.010 4.810 4.810 9,299 -0.32(-6.24%)
Nov 16, 2018 5.130 5.180 5.090 5.130 6,500 +0.22(+4.48%)
Nov 15, 2018 5.020 5.020 4.910 4.910 998 -0.11(-2.19%)
Nov 14, 2018 5.300 5.300 5.020 5.020 6,301 -0.43(-7.89%)
Nov 13, 2018 5.710 5.852 5.250 5.450 25,526 -0.07(-1.29%)
Nov 12, 2018 5.700 5.750 5.519 5.521 10,740 -0.18(-3.14%)
Nov 09, 2018 5.940 5.940 5.510 5.700 5,000 -0.30(-5.00%)
Nov 08, 2018 6.000 6.000 5.878 6.000 1,243 +0.16(+2.74%)
Nov 07, 2018 5.890 6.200 5.700 5.840 10,921 -0.36(-5.80%)
Nov 06, 2018 5.950 6.200 5.950 6.200 757 +0.26(+4.38%)
Nov 05, 2018 5.870 5.946 5.870 5.940 6,358 +0.10(+1.71%)
Nov 02, 2018 5.950 5.980 5.840 5.840 1,400 -0.14(-2.34%)
Nov 01, 2018 5.840 5.980 5.840 5.980 456 +0.00(+0.00%)
Oct 31, 2018 5.350 5.980 5.350 5.980 3,292 +0.71(+13.47%)
Oct 30, 2018 6.190 6.190 5.270 5.270 3,273 -0.98(-15.68%)
Oct 29, 2018 6.010 6.490 6.010 6.250 6,379 +0.32(+5.40%)
Oct 26, 2018 5.450 5.930 5.400 5.930 4,500 +0.38(+6.85%)
Oct 25, 2018 5.820 5.820 5.530 5.550 1,127 -0.30(-5.13%)
Oct 24, 2018 5.930 6.160 5.810 5.850 14,447 -0.16(-2.66%)
Oct 23, 2018 6.300 6.300 6.000 6.010 8,178 -0.43(-6.68%)
Oct 22, 2018 6.190 6.440 6.180 6.440 2,473 +0.14(+2.22%)
Oct 19, 2018 6.300 6.400 6.300 6.300 1,800 +0.25(+4.13%)
Oct 18, 2018 6.200 6.245 6.050 6.050 3,398 -0.40(-6.20%)
Oct 17, 2018 6.640 6.640 6.400 6.450 22,138 -0.10(-1.59%)
Oct 16, 2018 6.554 6.554 6.554 6.554 632 +0.20(+3.21%)
Oct 15, 2018 6.530 6.530 6.350 6.350 634 +0.05(+0.79%)
Oct 12, 2018 6.600 6.600 6.145 6.300 34,300 -0.25(-3.82%)
Oct 11, 2018 6.570 6.570 6.364 6.550 3,698 +0.00(+0.00%)
Oct 10, 2018 6.550 6.730 6.490 6.550 60,696 +0.00(+0.00%)
Oct 09, 2018 6.400 6.750 5.760 6.550 60,731 +0.38(+6.16%)
Oct 08, 2018 6.250 6.280 6.170 6.170 16,332 -0.08(-1.28%)
Oct 05, 2018 6.360 6.500 6.200 6.250 14,000 +0.00(+0.00%)
Oct 04, 2018 6.200 6.500 6.200 6.250 17,460 +0.20(+3.31%)
Oct 03, 2018 6.060 6.469 6.050 6.050 8,597 -0.05(-0.82%)
Oct 02, 2018 6.000 6.500 6.000 6.100 19,161 +0.27(+4.63%)
Oct 01, 2018 5.820 5.950 5.761 5.830 2,002 +0.09(+1.57%)
Sep 28, 2018 5.840 5.890 5.740 5.740 5,100 -0.06(-1.03%)
Sep 27, 2018 5.750 5.900 5.701 5.800 101,667 +0.08(+1.47%)
Sep 26, 2018 5.710 5.729 5.670 5.716 8,432 -0.03(-0.59%)
Sep 25, 2018 5.500 5.800 5.500 5.750 12,873 +0.25(+4.55%)
Sep 24, 2018 5.470 5.500 5.450 5.500 10,701 +0.00(+0.00%)
Sep 21, 2018 5.500 5.500 5.500 5.500 100 +0.10(+1.80%)
Sep 20, 2018 5.400 5.410 5.185 5.403 31,402 +0.10(+1.94%)
Sep 19, 2018 5.490 5.490 5.300 5.300 8,401 -0.04(-0.68%)
Sep 18, 2018 5.276 5.338 5.250 5.336 658 +0.09(+1.64%)
Sep 17, 2018 5.260 5.370 5.250 5.250 13,308 -0.05(-0.94%)
Sep 14, 2018 5.500 5.500 5.300 5.300 300 -0.30(-5.36%)
Sep 13, 2018 5.350 5.600 5.300 5.600 10,234 +0.50(+9.80%)
Sep 12, 2018 5.050 5.314 5.050 5.100 7,420 +0.15(+3.03%)
Sep 11, 2018 4.900 4.990 4.900 4.950 2,492 +0.05(+1.02%)
Sep 10, 2018 4.940 5.240 4.900 4.900 2,242 -0.26(-5.04%)
Sep 07, 2018 5.100 5.160 4.950 5.160 42,400 +0.00(+0.00%)
Sep 06, 2018 4.975 5.160 4.936 5.160 5,665 +0.16(+3.20%)
Sep 05, 2018 5.100 5.230 4.830 5.000 12,345 -0.48(-8.76%)
Sep 04, 2018 4.980 5.480 4.980 5.480 4,508 +0.48(+9.60%)
Aug 31, 2018 5.000 5.000 5.000 0 -0.18(-3.47%)
Aug 30, 2018 5.180 5.180 5.180 5.180 168 -0.14(-2.70%)
Aug 29, 2018 5.324 5.324 5.324 5.324 152 +0.27(+5.42%)
Aug 28, 2018 5.150 5.200 5.050 5.050 2,819 -0.16(-3.07%)
Aug 27, 2018 5.300 5.300 5.210 5.210 2,834 -0.04(-0.76%)
Aug 24, 2018 5.250 5.250 5.210 5.250 1,900 -0.04(-0.75%)
Aug 23, 2018 5.310 5.310 5.210 5.290 3,644 -0.16(-2.94%)
Aug 22, 2018 5.450 5.450 5.450 4 +0.00(+0.00%)
Aug 21, 2018 5.450 5.450 5.450 5.450 109 +0.10(+1.91%)
Aug 20, 2018 5.348 5.348 5.348 5.348 197 -0.05(-0.97%)
Aug 17, 2018 5.380 5.410 5.350 5.400 5,500 +0.02(+0.37%)
Aug 16, 2018 5.410 5.410 5.300 5.380 14,843 -0.10(-1.74%)
Aug 15, 2018 5.500 5.510 5.450 5.475 13,847 +0.18(+3.31%)
Aug 14, 2018 5.300 5.300 5.300 3 +0.00(+0.00%)
Aug 13, 2018 5.300 5.300 5.300 5.300 2,700 -0.30(-5.36%)
Aug 10, 2018 5.500 5.800 5.500 5.600 600 -0.22(-3.83%)
Aug 09, 2018 5.650 5.823 5.650 5.823 507 -0.06(-0.97%)
Aug 08, 2018 5.850 5.880 5.650 5.880 4,435 -0.02(-0.41%)
Aug 07, 2018 5.600 5.904 5.500 5.904 30,112 +0.39(+7.01%)
Aug 06, 2018 5.510 5.570 5.297 5.517 4,037 -0.00(-0.05%)
Aug 03, 2018 5.700 5.700 5.520 5.520 600 -0.18(-3.16%)
Aug 02, 2018 5.750 5.750 5.606 5.700 3,106 +0.00(+0.00%)
Aug 01, 2018 10 +0.00(+0.00%)
Jul 31, 2018 5.480 5.480 5.480 5.480 200 +0.09(+1.69%)
Jul 30, 2018 5.390 5.390 5.300 5.389 19,679 -0.00(-0.02%)
Jul 27, 2018 5.380 5.390 5.370 5.390 15,000 -0.01(-0.19%)
Jul 26, 2018 5.227 5.410 5.227 5.400 8,197 -0.05(-0.92%)
Jul 25, 2018 5.450 5.450 5.440 5.450 10,800 +0.07(+1.30%)
Jul 24, 2018 5.240 5.440 5.200 5.380 1,898 +0.03(+0.56%)
Jul 23, 2018 5.390 5.390 5.350 5.350 3,700 +0.00(+0.00%)
Jul 20, 2018 5.370 5.380 5.350 5.350 2,913 +0.09(+1.71%)
Jul 19, 2018 5.250 5.510 5.250 5.260 38,724 -0.51(-8.84%)
Jul 18, 2018 5.520 5.770 5.360 5.770 2,115 +0.27(+4.91%)
Jul 17, 2018 5.500 5.530 5.499 5.500 25,820 -0.06(-1.08%)
Jul 16, 2018 5.470 5.670 5.470 5.560 1,620 -0.02(-0.36%)
Jul 13, 2018 5.590 5.610 5.535 5.580 3,154 -0.01(-0.18%)
Jul 12, 2018 5.580 5.650 5.500 5.590 45,110 -0.08(-1.41%)
Jul 11, 2018 5.460 5.670 5.460 5.670 7,500 +0.09(+1.61%)
Jul 10, 2018 5.600 5.600 5.497 5.580 4,101 +0.02(+0.36%)
Jul 09, 2018 5.424 5.570 5.400 5.560 5,636 +0.14(+2.58%)
Jul 06, 2018 5.450 5.470 5.360 5.420 24,246 -0.03(-0.55%)
Jul 05, 2018 5.480 5.500 5.440 5.450 30,037 -0.03(-0.55%)
Jul 03, 2018 5.480 5.480 5.480 0 -0.02(-0.36%)
Jul 02, 2018 5.380 5.560 5.380 5.500 11,293 -0.15(-2.65%)
Jun 29, 2018 5.540 5.540 5.539 5.650 15,156 +0.30(+5.61%)
Jun 28, 2018 5.390 5.390 5.290 5.350 11,592 +0.07(+1.33%)
Jun 27, 2018 5.270 5.330 5.250 5.280 22,343 +0.15(+2.92%)
Jun 26, 2018 5.340 5.340 5.000 5.130 9,635 +0.13(+2.60%)
Jun 25, 2018 5.190 5.190 5.000 5.000 1,528 -0.21(-4.03%)
Jun 22, 2018 5.320 5.395 5.210 5.210 665 +0.31(+6.33%)
Jun 21, 2018 4.890 4.900 4.866 4.900 2,527 -0.04(-0.81%)
Jun 20, 2018 4.800 4.950 4.600 4.940 35,927 +0.14(+2.92%)
Jun 19, 2018 4.737 4.900 4.555 4.800 5,612 -0.01(-0.21%)
Jun 18, 2018 5.200 5.200 4.810 4.810 1,579 +0.18(+3.89%)
Jun 15, 2018 4.630 4.630 4.630 4.630 200 -0.45(-8.78%)
Jun 14, 2018 4.990 5.076 4.990 5.076 451 +0.07(+1.32%)
Jun 13, 2018 5.320 5.320 5.000 5.010 5,930 -0.15(-2.91%)
Jun 12, 2018 5.160 5.160 5.160 5.160 200 +0.01(+0.11%)
Jun 11, 2018 4.750 5.171 4.700 5.154 8,065 +0.15(+3.08%)
Jun 07, 2018 5.000 5.000 5.000 15 -0.14(-2.72%)
Jun 06, 2018 5.140 5.140 5.140 5.140 101 -0.16(-3.02%)
Jun 05, 2018 5.080 5.393 5.020 5.300 2,599 +0.02(+0.38%)
Jun 04, 2018 5.430 5.440 5.000 5.280 3,337 -0.16(-2.90%)
Jun 01, 2018 5.690 5.690 5.420 5.438 1,734 +0.24(+4.57%)
May 31, 2018 5.150 5.225 5.129 5.200 3,069 +0.05(+0.97%)
May 30, 2018 5.040 5.150 4.950 5.150 9,654 +0.19(+3.83%)
May 29, 2018 4.960 5.000 4.910 4.960 2,252 -0.34(-6.42%)
May 25, 2018 5.300 5.300 5.300 0 -0.34(-6.11%)
May 24, 2018 5.427 5.790 5.370 5.645 7,682 +0.09(+1.71%)
May 23, 2018 6.760 6.760 5.550 5.550 5,548 +0.07(+1.28%)
May 22, 2018 5.400 5.606 5.400 5.480 2,116 +0.18(+3.36%)
May 21, 2018 5.390 5.430 5.300 5.302 2,802 -0.16(-2.87%)
May 17, 2018 5.458 5.458 5.458 1 -0.04(-0.76%)
May 16, 2018 5.201 5.500 5.201 5.500 6,062 +0.30(+5.75%)
May 15, 2018 5.540 5.540 5.201 5.201 8,709 -0.36(-6.46%)
May 14, 2018 5.380 5.650 5.380 5.560 9,137 +0.25(+4.71%)
May 11, 2018 5.730 5.730 5.280 5.310 19,476 -0.43(-7.51%)
May 10, 2018 5.460 5.910 5.460 5.741 18,578 +0.47(+9.00%)
May 09, 2018 4.850 5.330 4.850 5.267 33,954 +0.57(+12.06%)
May 08, 2018 4.600 4.905 4.600 4.700 6,650 +0.04(+0.86%)
May 07, 2018 4.520 4.680 4.520 4.660 30,702 +0.16(+3.56%)
May 04, 2018 4.450 4.500 4.260 4.500 28,850 -0.13(-2.76%)
May 03, 2018 4.670 4.670 4.469 4.628 6,463 -0.04(-0.91%)
May 02, 2018 4.600 4.680 4.600 4.670 1,822 +0.07(+1.52%)
May 01, 2018 4.581 4.610 4.550 4.600 23,127 +0.10(+2.22%)
Apr 30, 2018 4.600 4.600 4.500 4.500 20,173 -0.06(-1.32%)
Apr 27, 2018 4.926 4.926 4.560 4.560 3,710 -0.20(-4.20%)
Apr 26, 2018 4.630 4.760 4.500 4.760 11,348 +0.21(+4.61%)
Apr 25, 2018 4.470 4.550 4.370 4.550 7,486 +0.36(+8.59%)
Apr 24, 2018 4.750 4.817 4.190 4.190 28,829 -0.31(-6.89%)
Apr 23, 2018 4.493 4.660 4.493 4.500 1,488 +0.00(+0.00%)
Apr 20, 2018 4.500 4.532 4.500 4.500 23,000 -0.06(-1.29%)
Apr 19, 2018 4.670 4.670 4.550 4.559 5,535 -0.05(-1.11%)
Apr 18, 2018 4.717 4.750 4.430 4.610 18,144 +0.05(+1.19%)
Apr 17, 2018 4.540 4.700 4.540 4.556 5,203 +0.07(+1.47%)
Apr 16, 2018 4.630 4.640 4.490 4.490 6,250 +0.02(+0.45%)
Apr 13, 2018 4.500 4.519 4.470 4.470 12,125 -0.04(-0.79%)
Apr 12, 2018 4.430 4.506 4.349 4.506 2,626 +0.31(+7.28%)
Apr 10, 2018 4.200 4.200 4.200 39 -0.02(-0.47%)
Apr 09, 2018 4.084 4.270 4.084 4.220 8,801 -0.03(-0.71%)
Apr 06, 2018 4.200 4.309 4.100 4.250 14,492 -0.17(-3.85%)
Apr 05, 2018 4.420 4.460 4.420 4.420 893 +0.03(+0.68%)
Apr 04, 2018 4.400 4.430 4.390 4.390 8,892 +0.03(+0.72%)
Apr 03, 2018 4.470 4.489 4.350 4.359 22,501 -0.08(-1.83%)
Apr 02, 2018 4.770 5.130 4.407 4.440 11,526 -0.32(-6.72%)
Mar 29, 2018 4.760 4.760 4.760 0 +0.24(+5.31%)
Mar 28, 2018 4.500 4.520 4.500 4.520 6,400 +0.02(+0.44%)
Mar 27, 2018 4.520 4.520 4.500 4.500 2,100 -0.05(-1.10%)
Mar 26, 2018 4.550 4.580 4.540 4.550 17,720 -0.04(-0.85%)
Mar 23, 2018 4.600 4.600 4.550 4.589 3,331 -0.07(-1.52%)
Mar 22, 2018 4.800 4.800 4.534 4.660 4,078 -0.06(-1.27%)
Mar 21, 2018 4.600 4.890 4.390 4.720 30,030 -0.13(-2.68%)
Mar 20, 2018 4.850 4.850 4.850 4.850 1,653 -0.09(-1.82%)
Mar 19, 2018 4.830 5.220 4.830 4.940 12,853 +0.00(+0.00%)
Mar 16, 2018 5.700 5.700 4.760 4.940 35,402 -0.76(-13.33%)
Mar 09, 2018 5.700 5.700 5.700 0 -0.10(-1.72%)
Mar 08, 2018 5.800 5.800 5.800 5.800 220 -0.04(-0.68%)
Mar 07, 2018 5.790 5.840 5.750 5.840 12,502 +0.09(+1.57%)
Mar 06, 2018 5.750 5.850 5.750 5.750 14,100 -0.03(-0.52%)
Mar 05, 2018 5.780 5.780 5.780 5.780 250 +0.01(+0.17%)
Mar 02, 2018 5.760 5.770 5.740 5.770 11,750 -0.02(-0.35%)
Mar 01, 2018 5.820 5.848 5.710 5.790 26,119 -0.16(-2.69%)
Feb 28, 2018 5.970 6.470 5.940 5.950 9,870 +0.05(+0.85%)
Feb 27, 2018 5.900 5.900 5.900 5.900 713 +0.01(+0.17%)
Feb 26, 2018 5.790 5.900 5.790 5.890 1,125 +0.13(+2.26%)
Feb 22, 2018 5.760 5.760 5.760 8 -0.14(-2.37%)
Feb 21, 2018 6.060 6.100 5.710 5.900 23,063 -0.27(-4.38%)
Feb 20, 2018 5.940 6.480 5.940 6.170 46,705 +0.42(+7.30%)
Feb 16, 2018 5.750 5.750 5.750 0 +0.01(+0.17%)
Feb 15, 2018 5.800 5.610 5.740 12,232 -0.06(-1.03%)
Feb 14, 2018 5.882 5.999 5.790 5.800 3,982 -0.04(-0.66%)
Feb 13, 2018 5.900 5.900 5.760 5.838 34,733 -0.12(-2.04%)
Feb 12, 2018 6.210 6.210 5.740 5.960 19,562 -0.17(-2.77%)
Feb 09, 2018 6.260 6.260 5.891 6.130 22,468 -0.21(-3.30%)
Feb 08, 2018 6.640 6.640 6.450 6.339 9,792 -0.36(-5.38%)
Feb 07, 2018 7.760 7.760 5.430 6.700 59,126 -1.62(-19.47%)
Jan 29, 2018 8.320 8.320 8.320 0 +0.04(+0.54%)
Jan 26, 2018 8.120 8.640 8.030 8.276 5,983 +0.16(+1.92%)
Jan 25, 2018 8.060 8.190 7.970 8.120 17,657 -0.45(-5.25%)
Jan 24, 2018 8.300 8.570 8.300 8.570 5,309 +0.22(+2.63%)
Jan 23, 2018 8.220 8.590 8.150 8.350 9,334 +0.33(+4.11%)
Jan 22, 2018 8.190 8.350 7.830 8.020 18,095 -0.09(-1.11%)
Jan 19, 2018 8.380 8.570 8.000 8.110 10,832 -0.34(-4.02%)
Jan 18, 2018 8.600 8.914 8.280 8.450 15,227 -0.11(-1.29%)
Jan 17, 2018 9.060 9.060 8.320 8.560 13,006 -0.44(-4.89%)
Jan 16, 2018 9.580 9.590 8.650 9.000 31,616 +0.66(+7.91%)
Jan 12, 2018 8.340 8.340 8.340 0 +0.09(+1.11%)
Jan 11, 2018 7.750 8.300 7.750 8.249 24,056 +0.59(+7.68%)
Jan 10, 2018 7.550 7.610 7.660 19,510 +0.11(+1.46%)
Jan 09, 2018 7.200 7.550 7.200 7.550 28,546 +0.60(+8.63%)
Jan 08, 2018 6.850 6.950 6.740 6.950 2,809 -0.35(-4.79%)
Jan 05, 2018 7.510 7.694 7.300 7.300 40,731 +0.30(+4.29%)
Jan 04, 2018 7.040 7.050 6.830 7.000 9,646 +0.54(+8.31%)
Jan 03, 2018 6.290 6.570 6.290 6.463 8,063 +0.26(+4.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.