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 (%)
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%)
Jan 02, 2018 6.299 6.420 6.140 6.200 27,808 +0.26(+4.37%)
Dec 29, 2017 5.941 5.941 5.941 0 +0.14(+2.42%)
Dec 28, 2017 5.830 5.971 5.800 5.800 7,628 -0.18(-3.01%)
Dec 27, 2017 5.900 5.900 5.700 5.980 15,714 +0.00(+0.00%)
Dec 26, 2017 6.280 6.280 5.780 5.980 22,599 +0.30(+5.28%)
Dec 22, 2017 5.320 5.860 5.320 5.680 11,059 +0.38(+7.17%)
Dec 21, 2017 5.121 5.490 5.121 5.300 5,600 +0.15(+2.91%)
Dec 20, 2017 5.030 5.440 5.030 5.150 44,123 +0.14(+2.80%)
Dec 19, 2017 4.960 5.030 4.960 5.010 4,335 +0.07(+1.41%)
Dec 18, 2017 5.000 5.000 4.900 4.940 3,000 -0.11(-2.18%)
Dec 15, 2017 4.950 5.050 4.950 5.050 4,450 +0.08(+1.61%)
Dec 14, 2017 5.127 5.127 4.950 4.970 9,300 -0.18(-3.48%)
Dec 13, 2017 4.970 5.149 4.969 5.149 3,006 +0.20(+4.02%)
Dec 12, 2017 5.120 5.120 4.950 4.950 11,093 -0.16(-3.13%)
Dec 11, 2017 4.990 5.130 4.950 5.110 13,567 +0.12(+2.40%)
Dec 08, 2017 4.790 5.050 4.770 4.990 38,410 +0.19(+3.96%)
Dec 07, 2017 4.850 4.880 4.740 4.800 31,049 -0.26(-5.14%)
Dec 06, 2017 5.200 5.200 5.000 5.060 5,922 -0.22(-4.10%)
Dec 05, 2017 5.270 5.276 5.150 5.276 4,076 +0.07(+1.32%)
Dec 04, 2017 5.695 5.160 5.207 9,622 +0.05(+0.92%)
Dec 01, 2017 5.200 5.408 4.927 5.160 30,407 +0.22(+4.45%)
Nov 30, 2017 5.040 5.204 4.631 4.940 16,196 -0.31(-5.90%)
Nov 29, 2017 5.140 5.606 5.100 5.250 10,995 -0.04(-0.76%)
Nov 28, 2017 5.027 5.444 5.000 5.290 16,368 -0.11(-2.04%)
Nov 27, 2017 5.370 5.657 5.370 5.400 5,413 -0.28(-4.93%)
Nov 24, 2017 5.570 5.690 5.570 5.680 3,152 -0.27(-4.54%)
Nov 22, 2017 5.580 6.045 5.555 5.950 12,313 +0.45(+8.18%)
Nov 21, 2017 5.500 5.690 5.130 5.500 15,283 +0.00(+0.00%)
Nov 20, 2017 5.450 5.510 5.450 5.500 2,025 -0.10(-1.79%)
Nov 17, 2017 5.480 5.670 5.230 5.600 36,234 +0.10(+1.82%)
Nov 16, 2017 5.500 5.500 5.500 5.500 336 +0.28(+5.45%)
Nov 15, 2017 5.207 5.216 5.207 5.216 3,000 -0.00(-0.08%)
Nov 14, 2017 5.340 5.390 5.200 5.220 24,100 -0.12(-2.25%)
Nov 13, 2017 5.150 5.340 5.030 5.340 3,852 +0.13(+2.59%)
Nov 10, 2017 5.061 5.250 5.061 5.205 5,926 +0.03(+0.61%)
Nov 09, 2017 5.489 5.489 5.089 5.173 7,592 +0.09(+1.84%)
Nov 08, 2017 5.490 5.490 5.080 5.080 9,136 -0.13(-2.50%)
Nov 07, 2017 5.150 5.210 5.130 5.210 6,812 +0.13(+2.56%)
Nov 06, 2017 4.680 5.160 4.680 5.080 17,698 +0.40(+8.55%)
Nov 03, 2017 4.510 4.700 4.510 4.680 14,661 +0.11(+2.41%)
Nov 02, 2017 4.690 4.700 4.540 4.570 16,363 -0.17(-3.59%)
Nov 01, 2017 4.320 4.931 4.300 4.740 33,415 +0.49(+11.53%)
Oct 31, 2017 4.250 4.250 4.250 4.250 1,077 +0.14(+3.38%)
Oct 30, 2017 4.230 4.334 4.090 4.111 17,360 +0.09(+2.29%)
Oct 27, 2017 4.150 4.160 3.950 4.019 17,428 -0.07(-1.73%)
Oct 26, 2017 3.830 4.475 3.830 4.090 9,372 +0.05(+1.24%)
Oct 25, 2017 4.050 4.050 4.040 4.040 3,138 +0.03(+0.75%)
Oct 24, 2017 4.100 4.161 4.000 4.010 8,841 -0.09(-2.20%)
Oct 23, 2017 4.150 4.160 4.100 4.100 8,792 -0.10(-2.38%)
Oct 20, 2017 4.116 4.200 4.110 4.200 5,100 -0.03(-0.71%)
Oct 19, 2017 4.160 4.230 4.150 4.230 13,891 -0.07(-1.63%)
Oct 18, 2017 4.300 4.325 4.210 4.300 13,402 -0.09(-1.96%)
Oct 17, 2017 4.590 4.600 4.200 4.386 6,043 -0.01(-0.32%)
Oct 16, 2017 4.332 4.400 4.332 4.400 1,863 -0.12(-2.65%)
Oct 13, 2017 4.520 4.520 4.500 4.520 6,242 +0.02(+0.44%)
Oct 12, 2017 4.680 4.680 4.500 4.500 8,580 -0.19(-4.05%)
Oct 11, 2017 4.565 4.690 4.390 4.690 8,144 +0.14(+3.07%)
Oct 10, 2017 4.410 4.560 4.410 4.550 4,066 +0.14(+3.18%)
Oct 09, 2017 4.620 4.620 4.210 4.410 7,966 -0.44(-9.07%)
Oct 05, 2017 4.850 4.850 4.850 0 +0.32(+7.06%)
Oct 04, 2017 4.590 4.600 4.437 4.530 8,510 -0.07(-1.52%)
Oct 03, 2017 4.700 4.700 4.520 4.600 11,300 -0.10(-2.13%)
Oct 02, 2017 4.572 4.700 4.572 4.700 2,331 +0.09(+1.88%)
Sep 29, 2017 4.650 4.650 4.600 4.613 4,804 -0.03(-0.57%)
Sep 28, 2017 4.514 4.690 4.514 4.640 8,376 +0.08(+1.75%)
Sep 27, 2017 4.490 4.690 4.220 4.560 7,454 +0.06(+1.33%)
Sep 26, 2017 4.400 4.750 4.400 4.500 16,551 +0.25(+5.88%)
Sep 25, 2017 4.300 4.400 4.200 4.250 37,504 -0.05(-1.16%)
Sep 22, 2017 4.250 4.360 4.200 4.300 44,369 +0.01(+0.23%)
Sep 21, 2017 4.270 4.290 4.240 4.290 35,527 -0.08(-1.83%)
Sep 20, 2017 4.250 4.380 4.230 4.370 45,030 -0.01(-0.23%)
Sep 19, 2017 4.250 4.389 4.250 4.380 23,401 +0.15(+3.55%)
Sep 18, 2017 4.160 4.395 4.160 4.230 22,743 +0.07(+1.68%)
Sep 15, 2017 4.810 4.810 4.160 4.160 40,705 -0.77(-15.62%)
Sep 14, 2017 4.250 4.930 4.160 4.930 44,111 +0.68(+16.00%)
Sep 13, 2017 4.270 4.389 4.250 4.250 16,307 -0.19(-4.28%)
Sep 12, 2017 4.170 4.440 4.100 4.440 23,640 +0.28(+6.73%)
Sep 11, 2017 4.140 4.180 4.100 4.160 7,000 +0.13(+3.17%)
Sep 08, 2017 4.032 4.032 4.032 4.032 1,000 +0.03(+0.80%)
Sep 07, 2017 4.000 4.050 4.000 4.000 10,916 +0.00(+0.00%)
Sep 06, 2017 4.020 4.150 4.000 4.000 14,494 +0.00(+0.00%)
Sep 05, 2017 3.980 4.050 3.980 4.000 19,493 +0.00(+0.00%)
Sep 01, 2017 3.730 4.030 3.700 4.000 15,339 -0.08(-1.96%)
Aug 31, 2017 4.000 4.200 4.000 4.080 11,286 +0.00(+0.00%)
Aug 30, 2017 4.012 4.103 4.012 4.080 11,369 +0.03(+0.74%)
Aug 29, 2017 3.980 4.070 3.605 4.050 9,856 +0.00(+0.00%)
Aug 28, 2017 4.050 4.071 4.050 4.050 4,667 -0.20(-4.71%)
Aug 25, 2017 4.170 4.300 4.170 4.250 15,000 -0.01(-0.27%)
Aug 24, 2017 4.050 4.262 4.050 4.262 2,500 +0.25(+6.27%)
Aug 23, 2017 4.020 4.020 4.010 4.010 250 -0.03(-0.67%)
Aug 22, 2017 4.030 4.047 4.030 4.037 1,625 +0.04(+0.98%)
Aug 21, 2017 3.990 3.998 3.990 3.998 700 -0.03(-0.63%)
Aug 18, 2017 4.023 4.023 4.023 4.023 500 -0.02(-0.59%)
Aug 17, 2017 4.047 4.047 4.047 4.047 475 -0.00(-0.07%)
Aug 16, 2017 4.200 4.200 3.910 4.050 11,054 +0.03(+0.75%)
Aug 15, 2017 4.000 4.180 4.000 4.020 13,376 -0.08(-1.95%)
Aug 14, 2017 4.287 4.289 4.100 4.100 18,605 -0.19(-4.39%)
Aug 11, 2017 4.288 4.288 4.288 4.288 231 -0.09(-2.09%)
Aug 09, 2017 4.380 4.380 4.380 57 -0.20(-4.37%)
Aug 08, 2017 4.730 4.730 4.580 4.580 14,803 -0.17(-3.58%)
Aug 07, 2017 4.760 4.815 4.750 4.750 3,425 -0.02(-0.42%)
Aug 04, 2017 4.798 4.800 4.770 4.770 6,400 -0.18(-3.65%)
Aug 02, 2017 4.951 4.951 4.951 0 -0.34(-6.41%)
Aug 01, 2017 5.330 5.510 5.290 16,364 -0.22(-3.99%)
Jul 31, 2017 5.411 5.510 5.411 5.510 2,800 -0.02(-0.36%)
Jul 28, 2017 5.390 5.530 5.390 5.530 1,031 +0.40(+7.80%)
Jul 27, 2017 5.122 5.140 5.000 5.130 6,757 -0.17(-3.21%)
Jul 26, 2017 5.250 5.447 5.250 5.300 5,200 +0.47(+9.73%)
Jul 25, 2017 4.790 5.043 4.790 4.830 5,076 +0.17(+3.65%)
Jul 24, 2017 4.820 4.850 4.660 4.660 3,414 -0.23(-4.65%)
Jul 21, 2017 4.824 4.887 4.800 4.887 1,655 -0.04(-0.79%)
Jul 20, 2017 4.926 4.926 4.926 4.926 1,005 +0.03(+0.53%)
Jul 19, 2017 4.890 4.930 4.880 4.900 6,700 +0.18(+3.82%)
Jul 18, 2017 4.750 4.758 4.601 4.720 7,200 -0.03(-0.57%)
Jul 17, 2017 4.747 4.747 4.747 4.747 200 -0.03(-0.60%)
Jul 14, 2017 4.560 4.776 4.560 4.776 1,315 +0.23(+4.96%)
Jul 13, 2017 4.580 4.704 4.550 4.550 11,737 -0.19(-3.92%)
Jul 12, 2017 4.761 4.761 4.736 4.736 786 +0.00(+0.08%)
Jul 11, 2017 4.732 4.732 4.732 4.732 818 +0.16(+3.55%)
Jul 10, 2017 4.740 4.760 4.510 4.570 7,009 -0.08(-1.72%)
Jul 07, 2017 4.760 4.760 4.590 4.650 8,568 -0.25(-5.10%)
Jul 06, 2017 4.910 4.910 4.900 4.900 5,695 -0.14(-2.87%)
Jul 05, 2017 5.000 5.045 5.000 5.045 7,150 -0.05(-0.98%)
Jul 03, 2017 4.910 5.095 4.910 5.095 2,111 +0.15(+3.10%)
Jun 30, 2017 4.910 4.950 4.910 4.942 6,616 -0.25(-4.76%)
Jun 29, 2017 5.180 5.189 5.180 5.189 575 -0.01(-0.13%)
Jun 28, 2017 5.196 5.196 5.196 5.196 150 +0.22(+4.34%)
Jun 27, 2017 5.120 5.120 4.950 4.980 5,982 -0.13(-2.55%)
Jun 26, 2017 5.000 5.110 5.000 5.110 4,364 +0.01(+0.20%)
Jun 23, 2017 4.850 5.100 4.850 5.100 7,396 +0.25(+5.15%)
Jun 22, 2017 4.990 5.000 4.817 4.850 7,744 -0.15(-3.00%)
Jun 21, 2017 5.000 5.100 4.970 5.000 9,169 -0.16(-3.08%)
Jun 20, 2017 5.250 5.250 5.159 5.159 3,521 -0.26(-4.82%)
Jun 19, 2017 5.590 5.623 5.250 5.420 22,941 -0.10(-1.81%)
Jun 16, 2017 6.040 6.040 5.520 5.520 19,525 -0.71(-11.38%)
Jun 15, 2017 6.150 6.738 5.900 6.229 23,693 -0.37(-5.63%)
Jun 14, 2017 6.330 6.600 6.200 6.600 4,020 +0.31(+4.91%)
Jun 13, 2017 6.017 6.640 5.990 6.291 3,427 +0.54(+9.42%)
Jun 12, 2017 5.280 5.750 5.110 5.750 1,451 -0.01(-0.17%)
Jun 08, 2017 5.760 5.760 5.760 27 +0.76(+15.19%)
Jun 07, 2017 5.100 5.170 4.800 5.000 16,653 +0.17(+3.53%)
Jun 06, 2017 4.758 4.950 4.700 4.830 27,553 -0.22(-4.36%)
Jun 05, 2017 5.326 5.326 4.970 5.050 2,332 +0.05(+1.00%)
Jun 02, 2017 5.060 5.070 5.000 5.000 1,303 -0.34(-6.45%)
Jun 01, 2017 4.930 5.400 4.930 5.345 3,423 +0.38(+7.73%)
May 31, 2017 4.920 5.033 4.670 4.962 8,177 -0.12(-2.33%)
May 30, 2017 5.510 5.510 5.080 5.080 14,276 -0.87(-14.64%)
May 26, 2017 5.734 5.951 5.734 5.951 2,686 -0.05(-0.81%)
May 25, 2017 6.000 6.000 6.000 6.000 2,876 -0.10(-1.64%)
May 24, 2017 6.200 6.200 6.050 6.100 2,649 -0.06(-0.97%)
May 23, 2017 6.120 6.250 6.080 6.160 4,151 -0.15(-2.38%)
May 22, 2017 6.360 6.574 6.300 6.310 8,131 -0.49(-7.21%)
May 19, 2017 6.530 6.800 6.500 6.800 5,550 +0.00(+0.00%)
May 17, 2017 6.800 6.800 6.800 0 +0.06(+0.83%)
May 16, 2017 6.570 6.744 6.570 6.744 1,386 -0.02(-0.24%)
May 15, 2017 7.020 7.020 6.760 6.760 12,443 -0.04(-0.59%)
May 12, 2017 6.830 6.830 6.750 6.800 3,288 -0.02(-0.29%)
May 11, 2017 7.100 7.100 6.820 6.820 3,832 -0.11(-1.59%)
May 10, 2017 6.550 6.963 6.550 6.930 13,346 +0.38(+5.80%)
May 09, 2017 7.010 7.010 6.356 6.550 13,589 -0.62(-8.65%)
May 08, 2017 7.050 7.179 7.050 7.170 4,050 -0.02(-0.28%)
May 05, 2017 7.120 7.190 7.010 7.190 8,428 +0.00(+0.00%)
May 04, 2017 7.330 7.368 7.190 7.190 6,670 -0.31(-4.13%)
May 03, 2017 7.670 7.670 7.500 7.500 2,512 +0.22(+3.02%)
May 02, 2017 8.420 8.420 7.260 7.280 5,245 +0.05(+0.69%)
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.