SiteMinder Limited (ASX:SDR)
Australia
· Delayed Price · Currency is AUD 6.34
+0.02 (0.32%)
At close: Dec 5, 2025
SiteMinder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.42 | 6.43 | 6.29 | 6.34 | 6.34 | 0.32% | 469,418 |
| Dec 4, 2025 | 6.40 | 6.43 | 6.27 | 6.32 | 6.32 | -0.47% | 379,598 |
| Dec 3, 2025 | 6.35 | 6.48 | 6.32 | 6.35 | 6.35 | -1.55% | 449,717 |
| Dec 2, 2025 | 6.43 | 6.53 | 6.39 | 6.45 | 6.45 | -0.31% | 438,070 |
| Dec 1, 2025 | 6.58 | 6.65 | 6.47 | 6.47 | 6.47 | -1.22% | 447,947 |
| Nov 28, 2025 | 6.51 | 6.62 | 6.50 | 6.55 | 6.55 | 0.61% | 446,438 |
| Nov 27, 2025 | 6.55 | 6.60 | 6.40 | 6.51 | 6.51 | 1.56% | 507,168 |
| Nov 26, 2025 | 6.30 | 6.53 | 6.29 | 6.41 | 6.41 | 1.58% | 1,001,764 |
| Nov 25, 2025 | 6.12 | 6.39 | 6.12 | 6.31 | 6.31 | 3.27% | 981,464 |
| Nov 24, 2025 | 5.95 | 6.19 | 5.91 | 6.11 | 6.11 | 5.89% | 1,349,473 |
| Nov 21, 2025 | 6.10 | 6.10 | 5.77 | 5.77 | 5.77 | -8.27% | 2,167,774 |
| Nov 20, 2025 | 6.40 | 6.53 | 6.29 | 6.29 | 6.29 | 0.32% | 907,832 |
| Nov 19, 2025 | 6.20 | 6.35 | 6.19 | 6.27 | 6.27 | -0.79% | 594,263 |
| Nov 18, 2025 | 6.45 | 6.45 | 6.19 | 6.32 | 6.32 | -3.95% | 1,137,049 |
| Nov 17, 2025 | 6.52 | 6.61 | 6.46 | 6.58 | 6.58 | 1.08% | 565,883 |
| Nov 14, 2025 | 6.66 | 6.73 | 6.51 | 6.51 | 6.51 | -4.41% | 548,829 |
| Nov 13, 2025 | 6.91 | 6.99 | 6.76 | 6.81 | 6.81 | -1.45% | 701,704 |
| Nov 12, 2025 | 6.92 | 7.03 | 6.87 | 6.91 | 6.91 | -0.14% | 950,567 |
| Nov 11, 2025 | 6.88 | 6.97 | 6.86 | 6.92 | 6.92 | 1.62% | 788,776 |
| Nov 10, 2025 | 6.75 | 6.86 | 6.72 | 6.81 | 6.81 | 2.56% | 1,000,621 |
| Nov 7, 2025 | 6.81 | 6.88 | 6.58 | 6.64 | 6.64 | -3.49% | 809,885 |
| Nov 6, 2025 | 6.87 | 6.99 | 6.79 | 6.88 | 6.88 | 1.33% | 937,131 |
| Nov 5, 2025 | 7.01 | 7.02 | 6.77 | 6.79 | 6.79 | -3.55% | 1,023,201 |
| Nov 4, 2025 | 7.17 | 7.17 | 7.00 | 7.04 | 7.04 | -2.09% | 580,586 |
| Nov 3, 2025 | 7.11 | 7.20 | 7.06 | 7.19 | 7.19 | 1.13% | 301,189 |
| Oct 31, 2025 | 7.38 | 7.38 | 7.09 | 7.11 | 7.11 | -3.00% | 678,082 |
| Oct 30, 2025 | 7.52 | 7.55 | 7.30 | 7.33 | 7.33 | -4.68% | 916,776 |
| Oct 29, 2025 | 7.59 | 7.96 | 7.57 | 7.69 | 7.69 | 2.53% | 1,152,143 |
| Oct 28, 2025 | 7.45 | 7.50 | 7.24 | 7.50 | 7.50 | 2.18% | 1,146,688 |
| Oct 27, 2025 | 7.45 | 7.54 | 7.30 | 7.34 | 7.34 | -0.81% | 968,002 |
| Oct 24, 2025 | 7.33 | 7.43 | 7.24 | 7.40 | 7.40 | 2.49% | 582,453 |
| Oct 23, 2025 | 7.09 | 7.29 | 7.09 | 7.22 | 7.22 | - | 550,299 |
| Oct 22, 2025 | 7.31 | 7.31 | 7.12 | 7.22 | 7.22 | - | 558,491 |
| Oct 21, 2025 | 7.11 | 7.27 | 7.07 | 7.22 | 7.22 | 2.41% | 799,353 |
| Oct 20, 2025 | 7.01 | 7.17 | 7.00 | 7.05 | 7.05 | 1.15% | 717,269 |
| Oct 17, 2025 | 7.22 | 7.24 | 6.96 | 6.97 | 6.97 | -4.39% | 1,094,115 |
| Oct 16, 2025 | 7.41 | 7.46 | 7.22 | 7.29 | 7.29 | -1.35% | 912,901 |
| Oct 15, 2025 | 7.55 | 7.56 | 7.39 | 7.39 | 7.39 | -1.47% | 1,021,739 |
| Oct 14, 2025 | 7.50 | 7.58 | 7.44 | 7.50 | 7.50 | 0.27% | 932,607 |
| Oct 13, 2025 | 7.41 | 7.63 | 7.28 | 7.48 | 7.48 | -2.60% | 966,624 |
| Oct 10, 2025 | 7.60 | 7.68 | 7.58 | 7.68 | 7.68 | 1.19% | 876,741 |
| Oct 9, 2025 | 7.60 | 7.73 | 7.51 | 7.59 | 7.59 | 0.66% | 1,556,213 |
| Oct 8, 2025 | 7.64 | 7.65 | 7.51 | 7.54 | 7.54 | -0.53% | 780,663 |
| Oct 7, 2025 | 7.51 | 7.69 | 7.47 | 7.58 | 7.58 | 1.74% | 1,553,690 |
| Oct 6, 2025 | 7.78 | 7.84 | 7.43 | 7.45 | 7.45 | -3.50% | 819,223 |
| Oct 3, 2025 | 7.51 | 7.85 | 7.47 | 7.72 | 7.72 | 2.39% | 1,875,136 |
| Oct 2, 2025 | 7.34 | 7.56 | 7.30 | 7.54 | 7.54 | 4.00% | 1,753,915 |
| Oct 1, 2025 | 7.22 | 7.32 | 7.20 | 7.25 | 7.25 | 0.55% | 1,824,367 |
| Sep 30, 2025 | 7.27 | 7.33 | 7.21 | 7.21 | 7.21 | -0.83% | 1,048,285 |
| Sep 29, 2025 | 7.30 | 7.34 | 7.20 | 7.27 | 7.27 | -1.09% | 1,258,465 |
| Sep 26, 2025 | 7.31 | 7.41 | 7.17 | 7.35 | 7.35 | -0.14% | 4,315,974 |
| Sep 25, 2025 | 7.24 | 7.43 | 7.17 | 7.36 | 7.36 | 1.10% | 1,156,189 |
| Sep 24, 2025 | 7.30 | 7.30 | 7.18 | 7.28 | 7.28 | 0.14% | 922,970 |
| Sep 23, 2025 | 7.20 | 7.43 | 7.18 | 7.27 | 7.27 | -1.36% | 1,638,237 |
| Sep 22, 2025 | 7.15 | 7.43 | 7.15 | 7.37 | 7.37 | 3.22% | 1,185,627 |
| Sep 19, 2025 | 7.11 | 7.20 | 7.04 | 7.14 | 7.14 | 0.71% | 4,058,297 |
| Sep 18, 2025 | 7.00 | 7.12 | 6.96 | 7.09 | 7.09 | 1.29% | 1,397,793 |
| Sep 17, 2025 | 6.92 | 7.01 | 6.85 | 7.00 | 7.00 | 1.01% | 847,408 |
| Sep 16, 2025 | 7.07 | 7.07 | 6.93 | 6.93 | 6.93 | -0.57% | 1,020,277 |
| Sep 15, 2025 | 6.85 | 6.99 | 6.77 | 6.97 | 6.97 | 0.58% | 1,371,846 |
| Sep 12, 2025 | 7.05 | 7.07 | 6.88 | 6.93 | 6.93 | -1.98% | 1,450,957 |
| Sep 11, 2025 | 6.89 | 7.19 | 6.89 | 7.07 | 7.07 | 1.29% | 1,536,527 |
| Sep 10, 2025 | 6.90 | 7.02 | 6.86 | 6.98 | 6.98 | 1.90% | 1,314,265 |
| Sep 9, 2025 | 6.88 | 6.88 | 6.72 | 6.85 | 6.85 | 0.59% | 1,473,117 |
| Sep 8, 2025 | 6.85 | 6.92 | 6.77 | 6.81 | 6.81 | -0.29% | 567,148 |
| Sep 5, 2025 | 6.77 | 6.87 | 6.71 | 6.83 | 6.83 | 1.79% | 961,809 |
| Sep 4, 2025 | 6.77 | 6.84 | 6.66 | 6.71 | 6.71 | 0.30% | 1,133,457 |
| Sep 3, 2025 | 6.81 | 6.86 | 6.69 | 6.69 | 6.69 | -1.62% | 1,146,968 |
| Sep 2, 2025 | 6.95 | 6.95 | 6.73 | 6.80 | 6.80 | -1.31% | 1,298,488 |
| Sep 1, 2025 | 6.85 | 7.05 | 6.83 | 6.89 | 6.89 | -0.29% | 1,708,538 |
| Aug 29, 2025 | 6.69 | 6.91 | 6.63 | 6.91 | 6.91 | 3.75% | 1,670,241 |
| Aug 28, 2025 | 6.69 | 6.70 | 6.44 | 6.66 | 6.66 | 0.91% | 2,766,932 |
| Aug 27, 2025 | 5.89 | 7.17 | 5.89 | 6.60 | 6.60 | 21.10% | 7,210,885 |
| Aug 26, 2025 | 5.42 | 5.45 | 5.35 | 5.45 | 5.45 | 0.37% | 1,968,366 |
| Aug 25, 2025 | 5.29 | 5.43 | 5.28 | 5.43 | 5.43 | 3.82% | 871,611 |
| Aug 22, 2025 | 5.20 | 5.24 | 5.18 | 5.23 | 5.23 | 0.58% | 587,753 |
| Aug 21, 2025 | 5.26 | 5.31 | 5.18 | 5.20 | 5.20 | -1.14% | 941,386 |
| Aug 20, 2025 | 5.40 | 5.45 | 5.19 | 5.26 | 5.26 | - | 646,766 |
| Aug 19, 2025 | 5.33 | 5.37 | 5.25 | 5.26 | 5.26 | -0.94% | 707,308 |
| Aug 18, 2025 | 5.24 | 5.36 | 5.24 | 5.31 | 5.31 | 1.34% | 557,541 |
| Aug 15, 2025 | 5.29 | 5.31 | 5.22 | 5.24 | 5.24 | -0.57% | 379,361 |
| Aug 14, 2025 | 5.22 | 5.34 | 5.22 | 5.27 | 5.27 | 1.35% | 475,453 |
| Aug 13, 2025 | 5.22 | 5.24 | 5.16 | 5.20 | 5.20 | -0.19% | 617,543 |
| Aug 12, 2025 | 5.25 | 5.30 | 5.16 | 5.21 | 5.21 | -1.14% | 481,441 |
| Aug 11, 2025 | 5.30 | 5.30 | 5.20 | 5.27 | 5.27 | -0.75% | 479,708 |
| Aug 8, 2025 | 5.40 | 5.40 | 5.24 | 5.31 | 5.31 | -2.03% | 678,564 |
| Aug 7, 2025 | 5.43 | 5.48 | 5.30 | 5.42 | 5.42 | -0.18% | 673,142 |
| Aug 6, 2025 | 5.31 | 5.45 | 5.29 | 5.43 | 5.43 | 1.31% | 1,272,143 |
| Aug 5, 2025 | 5.26 | 5.39 | 5.26 | 5.36 | 5.36 | 2.49% | 1,757,845 |
| Aug 4, 2025 | 5.05 | 5.24 | 5.05 | 5.23 | 5.23 | 0.97% | 1,075,383 |
| Aug 1, 2025 | 5.20 | 5.22 | 5.10 | 5.18 | 5.18 | -0.58% | 571,023 |
| Jul 31, 2025 | 5.07 | 5.29 | 5.06 | 5.21 | 5.21 | 2.16% | 1,184,063 |
| Jul 30, 2025 | 5.09 | 5.28 | 5.03 | 5.10 | 5.10 | 0.39% | 2,095,784 |
| Jul 29, 2025 | 4.96 | 5.10 | 4.88 | 5.08 | 5.08 | 2.83% | 857,041 |
| Jul 28, 2025 | 4.91 | 4.98 | 4.85 | 4.94 | 4.94 | 0.61% | 548,347 |
| Jul 25, 2025 | 4.75 | 4.93 | 4.71 | 4.91 | 4.91 | 3.37% | 533,204 |
| Jul 24, 2025 | 4.71 | 4.82 | 4.68 | 4.75 | 4.75 | 1.06% | 600,198 |
| Jul 23, 2025 | 4.59 | 4.72 | 4.55 | 4.70 | 4.70 | 2.84% | 733,076 |
| Jul 22, 2025 | 4.58 | 4.61 | 4.55 | 4.57 | 4.57 | -0.22% | 357,959 |
| Jul 21, 2025 | 4.57 | 4.60 | 4.52 | 4.58 | 4.58 | -0.65% | 752,558 |