Sunshine Coast Community Financial Services Limited - FPO
SSC0.780
- CHANGE
0.00% - VOLUME
2000 - LAST TRADE DATE
25-Aug-2026 10:00:00 AM
If there have been no trades in a security then the last price used is the Issue or Nominal price on listing otherwise the last price is the last traded price.
| Date |
Last $ |
Daily Change (last vs prv last) % |
Change (last vs prv last) % |
Bid |
Ask |
Open |
High |
Low |
Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026 | |||||||||
| 31-Aug-2026 | 0.78 | - | - | 0.8 | - | - | - | - | - |
| 31-Jul-2026 | 0.76 | - | - | 0.76 | - | - | - | - | - |
| 30-Jun-2026 | 0.74 | - | - | 0.77 | - | - | - | - | - |
| 29-May-2026 | 0.74 | - | - | 0.76 | - | - | - | - | - |
| 30-Apr-2026 | 0.74 | - | - | 0.74 | - | - | - | - | - |
| 31-Mar-2026 | 0.82 | - | - | 0.74 | - | - | - | - | - |
| 27-Feb-2026 | 0.82 | - | - | 0.74 | - | - | - | - | - |
| 30-Jan-2026 | 0.70 | - | - | 0.72 | - | - | - | - | - |
| 2025 | |||||||||
| 31-Dec-2025 | 0.70 | - | - | 0.7 | - | - | - | - | - |
| 28-Nov-2025 | 0.71 | - | - | - | - | - | - | - | - |
| 31-Oct-2025 | 0.71 | - | - | 0.705 | - | - | - | - | - |
| 30-Sep-2025 | 0.655 | 0.77% | - | 0.65 | - | 0.655 | 0.655 | 0.655 | 4,500 |
| 29-Aug-2025 | 0.65 | - | - | - | 0.65 | - | - | - | - |
| 31-Jul-2025 | 0.65 | - | - | 0.65 | - | - | - | - | - |
| 30-Jun-2025 | 0.65 | - | - | 0.65 | - | - | - | - | - |
| 30-May-2025 | 0.65 | - | - | 0.65 | - | - | - | - | - |
| 30-Apr-2025 | 0.77 | - | - | 0.7 | 0.77 | - | - | - | - |
| 31-Mar-2025 | 0.77 | - | - | - | - | - | - | - | - |
| 28-Feb-2025 | 0.77 | - | - | - | - | - | - | - | - |
| 31-Jan-2025 | 0.77 | - | - | - | - | - | - | - | - |
| 2024 | |||||||||
| 31-Dec-2024 | 0.77 | - | - | - | - | - | - | - | - |
| 29-Nov-2024 | 0.77 | - | - | - | - | - | - | - | - |
| 31-Oct-2024 | 0.75 | - | - | 0.8 | - | - | - | - | - |
| 30-Sep-2024 | 0.74 | - | - | - | 0.75 | - | - | - | - |
| 30-Aug-2024 | 0.74 | - | - | - | 0.75 | - | - | - | - |
| 31-Jul-2024 | 0.70 | - | - | - | - | - | - | - | - |
| 28-Jun-2024 | 0.70 | - | - | 0.7 | - | - | - | - | - |
| 31-May-2024 | 0.75 | - | - | 0.75 | - | - | - | - | - |
| 30-Apr-2024 | 0.75 | - | - | 0.75 | - | - | - | - | - |
| 28-Mar-2024 | 0.75 | - | - | 0.75 | - | - | - | - | - |
| 29-Feb-2024 | 0.75 | - | - | 0.75 | - | - | - | - | - |
| 31-Jan-2024 | 0.75 | - | - | 0.75 | - | - | - | - | - |
| 2023 | |||||||||
| 29-Dec-2023 | 0.75 | - | - | - | - | - | - | - | - |
| 30-Nov-2023 | 0.75 | - | - | - | - | - | - | - | - |
| 31-Oct-2023 | 0.75 | - | - | 0.75 | - | - | - | - | - |
| 29-Sep-2023 | 0.75 | - | - | - | - | - | - | - | - |
| 31-Aug-2023 | 0.75 | - | - | - | - | - | - | - | - |
| 31-Jul-2023 | 0.59 | - | - | 0.6 | 0.75 | - | - | - | - |
| 30-Jun-2023 | 0.59 | - | - | - | 0.8 | - | - | - | - |
| 31-May-2023 | 0.59 | - | - | 0.55 | 0.8 | - | - | - | - |
| 28-Apr-2023 | 0.60 | - | - | - | 0.6 | - | - | - | - |
| 31-Mar-2023 | 0.60 | - | - | - | 0.8 | - | - | - | - |
| 28-Feb-2023 | 0.70 | -12.50% | - | - | 0.8 | 0.70 | 0.70 | 0.70 | 5,500 |
| 31-Jan-2023 | 0.80 | - | - | 0.8 | 0.97 | - | - | - | - |
| 2022 | |||||||||
| 30-Dec-2022 | 0.80 | - | - | - | 0.97 | - | - | - | - |
| 30-Nov-2022 | 0.80 | - | - | - | - | - | - | - | - |
| 31-Oct-2022 | 0.80 | - | - | 0.8 | 0.97 | - | - | - | - |
| 30-Sep-2022 | 0.80 | - | - | - | 0.97 | - | - | - | - |
| 31-Aug-2022 | 0.80 | - | - | 0.8 | - | - | - | - | - |
| 29-Jul-2022 | 0.80 | - | - | 0.8 | - | - | - | - | - |
| 30-Jun-2022 | 0.80 | - | - | 0.8 | - | - | - | - | - |
| 31-May-2022 | 0.80 | - | - | 0.8 | - | - | - | - | - |
| 29-Apr-2022 | 0.80 | - | - | 0.8 | - | - | - | - | - |
| 31-Mar-2022 | 0.80 | - | - | 0.8 | - | - | - | - | - |
| 28-Feb-2022 | 0.80 | - | - | 0.8 | - | - | - | - | - |
| 31-Jan-2022 | 0.80 | - | - | 0.8 | - | - | - | - | - |
| 2021 | |||||||||
| 31-Dec-2021 | 0.80 | - | - | 0.8 | - | - | - | - | - |
| 30-Nov-2021 | 0.80 | - | - | 0.8 | - | - | - | - | - |
| 29-Oct-2021 | 0.80 | - | - | 0.8 | 0.97 | - | - | - | - |
| 30-Sep-2021 | 0.80 | - | - | 0.8 | 0.97 | - | - | - | - |
| 31-Aug-2021 | 0.80 | - | - | 0.8 | 0.97 | - | - | - | - |
| 30-Jul-2021 | 0.80 | - | - | 0.8 | 0.97 | - | - | - | - |
| 30-Jun-2021 | 0.80 | - | - | 0.8 | 0.97 | - | - | - | - |
| 31-May-2021 | 0.80 | - | - | 0.8 | 0.97 | - | - | - | - |
| 30-Apr-2021 | 0.80 | - | - | 0.8 | 0.97 | - | - | - | - |
| 31-Mar-2021 | 0.80 | - | - | 0.8 | 0.97 | - | - | - | - |
| 26-Feb-2021 | 0.80 | - | - | - | 0.97 | - | - | - | - |
| 29-Jan-2021 | 0.80 | - | - | 0.8 | 0.88 | - | - | - | - |
| 2020 | |||||||||
| 31-Dec-2020 | 0.80 | - | - | - | 0.87 | - | - | - | - |
| 30-Nov-2020 | 0.97 | - | - | - | 0.87 | - | - | - | - |
| 30-Oct-2020 | 0.97 | - | - | - | 0.89 | - | - | - | - |
| 30-Sep-2020 | 0.97 | - | - | - | 0.89 | - | - | - | - |
| 31-Aug-2020 | 0.97 | - | - | - | 0.92 | - | - | - | - |
| 31-Jul-2020 | 0.97 | - | - | - | 0.92 | - | - | - | - |
| 30-Jun-2020 | 0.97 | - | - | - | 0.92 | - | - | - | - |
| 29-May-2020 | 0.97 | - | - | - | 0.93 | - | - | - | - |
| 30-Apr-2020 | 0.97 | - | - | - | 0.93 | - | - | - | - |
| 31-Mar-2020 | 0.97 | - | - | - | 0.93 | - | - | - | - |
| 28-Feb-2020 | 0.97 | - | - | - | 0.93 | - | - | - | - |
| 31-Jan-2020 | 0.97 | - | - | - | 0.93 | - | - | - | - |
| 2019 | |||||||||
| 31-Dec-2019 | 0.97 | - | - | - | 0.94 | - | - | - | - |
| 29-Nov-2019 | 0.97 | - | - | - | 0.94 | - | - | - | - |
| 31-Oct-2019 | 0.97 | - | - | - | 0.95 | - | - | - | - |
| 30-Sep-2019 | 0.97 | - | - | - | 0.97 | - | - | - | - |
| 30-Aug-2019 | 0.97 | - | - | - | 0.97 | - | - | - | - |
| 31-Jul-2019 | 0.97 | - | - | - | 0.97 | - | - | - | - |
| 28-Jun-2019 | 0.97 | - | - | 0.97 | - | - | - | - | - |
| 31-May-2019 | 0.97 | - | - | - | - | - | - | - | - |
| 30-Apr-2019 | 0.97 | - | - | - | 0.96 | - | - | - | - |
| 29-Mar-2019 | 0.97 | - | - | - | 0.96 | - | - | - | - |
| 28-Feb-2019 | 0.97 | - | - | - | 0.96 | - | - | - | - |
| 31-Jan-2019 | 0.97 | - | - | - | 0.97 | - | - | - | - |
| 2018 | |||||||||
| 31-Dec-2018 | 0.97 | - | - | - | 0.97 | - | - | - | - |
| 30-Nov-2018 | 0.97 | - | - | - | 0.97 | - | - | - | - |
| 31-Oct-2018 | 0.97 | - | - | - | 0.97 | - | - | - | - |
| 28-Sep-2018 | 0.97 | - | - | 0.97 | - | - | - | - | - |
| 31-Aug-2018 | 0.97 | - | - | 0.98 | - | - | - | - | - |
| 31-Jul-2018 | 0.97 | - | - | 0.97 | - | - | - | - | - |
| 29-Jun-2018 | 0.97 | - | - | 0.97 | - | - | - | - | - |
| 31-May-2018 | 0.98 | - | - | 0.97 | - | - | - | - | - |
| 30-Apr-2018 | 1.00 | 3.09% | - | 1.00 | - | 1.00 | 1.00 | 1.00 | 800 |
| 29-Mar-2018 | 0.97 | - | - | 0.98 | - | - | - | - | - |
| 28-Feb-2018 | 0.97 | - | - | 0.97 | - | - | - | - | - |
| 31-Jan-2018 | 1.01 | - | - | 0.97 | - | - | - | - | - |
| 2017 | |||||||||
| 29-Dec-2017 | 1.01 | - | - | 0.97 | - | - | - | - | - |
| 30-Nov-2017 | 1.01 | - | - | 0.97 | - | - | - | - | - |
| 31-Oct-2017 | 1.01 | - | - | 1.02 | - | - | - | - | - |
| 29-Sep-2017 | 1.00 | - | - | 1.00 | - | - | - | - | - |
| 31-Aug-2017 | 1.00 | - | - | 1.00 | - | - | - | - | - |
| 31-Jul-2017 | 1.00 | - | - | 1.00 | - | - | - | - | - |
| 30-Jun-2017 | 0.90 | - | - | 0.9 | - | - | - | - | - |
| 31-May-2017 | 0.95 | - | - | 0.95 | - | - | - | - | - |
| 28-Apr-2017 | 0.95 | - | - | 0.95 | - | - | - | - | - |
| 31-Mar-2017 | 0.95 | - | - | 0.95 | - | - | - | - | - |
| 28-Feb-2017 | 0.90 | - | - | 0.9 | - | - | - | - | - |
| 31-Jan-2017 | 0.91 | - | - | 0.9 | - | - | - | - | - |
| 2016 | |||||||||
| 30-Dec-2016 | 0.91 | - | - | 0.91 | - | - | - | - | - |
| 30-Nov-2016 | 0.91 | - | - | 0.91 | - | - | - | - | - |
| 31-Oct-2016 | 0.90 | - | - | 0.9 | - | - | - | - | - |
| 30-Sep-2016 | 0.90 | - | - | 0.9 | - | - | - | - | - |
| 31-Aug-2016 | 0.90 | - | - | 0.9 | - | - | - | - | - |
| 29-Jul-2016 | 0.91 | - | - | 0.91 | - | - | - | - | - |
| 30-Jun-2016 | 0.91 | - | - | 0.91 | - | - | - | - | - |
| 31-May-2016 | 0.91 | - | - | 0.91 | - | - | - | - | - |
| 29-Apr-2016 | 0.90 | - | - | 0.91 | - | - | - | - | - |
| 31-Mar-2016 | 0.90 | - | - | 0.9 | - | - | - | - | - |
| 29-Feb-2016 | 0.90 | - | - | 0.9 | - | - | - | - | - |
| 29-Jan-2016 | 0.90 | - | - | 0.9 | - | - | - | - | - |
| 2015 | |||||||||
| 31-Dec-2015 | 0.90 | - | - | 0.9 | - | - | - | - | - |
| 30-Nov-2015 | 0.90 | - | - | 0.9 | - | - | - | - | - |
| 30-Oct-2015 | 0.95 | - | - | - | 0.95 | - | - | - | - |
| 30-Sep-2015 | 0.95 | - | - | - | 0.95 | - | - | - | - |
| 31-Aug-2015 | 1.02 | - | - | 0.95 | - | - | - | - | - |
| 31-Jul-2015 | 1.02 | - | - | 0.95 | - | - | - | - | - |
| 30-Jun-2015 | 0.99 | - | - | 1.02 | - | - | - | - | - |
| 29-May-2015 | 0.95 | - | - | 0.95 | 0.99 | - | - | - | - |
| 30-Apr-2015 | 0.99 | - | - | 0.95 | 0.99 | - | - | - | - |
| 31-Mar-2015 | 0.99 | - | - | 0.95 | 0.99 | - | - | - | - |
| 27-Feb-2015 | 0.99 | - | - | - | 0.99 | - | - | - | - |
| 30-Jan-2015 | 0.95 | - | - | 0.91 | 0.99 | - | - | - | - |
| 2014 | |||||||||
| 31-Dec-2014 | 0.91 | - | - | 0.91 | 0.99 | - | - | - | - |
| 28-Nov-2014 | 0.91 | - | - | 0.91 | 0.99 | - | - | - | - |
| 31-Oct-2014 | 0.91 | - | - | 0.91 | 0.99 | - | - | - | - |
| 30-Sep-2014 | 0.91 | - | - | 0.91 | 0.99 | - | - | - | - |
| 29-Aug-2014 | 0.91 | - | - | 0.91 | 0.96 | - | - | - | - |
| 31-Jul-2014 | 0.90 | - | - | 0.9 | 0.96 | - | - | - | - |
| 30-Jun-2014 | 0.90 | - | - | 0.9 | 0.96 | - | - | - | - |
| 30-May-2014 | 0.90 | - | - | 0.9 | 0.96 | - | - | - | - |
| 30-Apr-2014 | 0.90 | - | - | 0.9 | 0.96 | - | - | - | - |
| 31-Mar-2014 | 0.90 | - | - | 0.9 | 0.96 | - | - | - | - |
| 28-Feb-2014 | 0.96 | - | - | 0.925 | 0.96 | - | - | - | - |
| 31-Jan-2014 | 0.93 | - | - | 0.93 | - | - | - | - | - |
| 2013 | |||||||||
| 31-Dec-2013 | 0.925 | - | - | 0.925 | - | - | - | - | - |
| 29-Nov-2013 | 0.94 | - | - | 0.96 | - | - | - | - | - |
| 31-Oct-2013 | 0.94 | - | - | 0.94 | - | - | - | - | - |
| 30-Sep-2013 | 0.90 | - | - | 0.94 | - | - | - | - | - |
| 30-Aug-2013 | 0.90 | - | - | 0.925 | - | - | - | - | - |
| 31-Jul-2013 | 0.90 | - | - | 0.92 | - | - | - | - | - |
| 28-Jun-2013 | 0.90 | - | - | 0.9 | - | - | - | - | - |
| 31-May-2013 | 0.86 | - | - | 0.86 | - | - | - | - | - |
| 30-Apr-2013 | 0.85 | - | - | 0.85 | - | - | - | - | - |
| 28-Mar-2013 | 0.86 | 1.18% | - | 0.86 | - | 0.86 | 0.86 | 0.86 | 1,025 |
| 28-Feb-2013 | 0.85 | - | - | 0.85 | - | - | - | - | - |
| 31-Jan-2013 | 0.85 | - | - | 0.91 | - | - | - | - | - |
| 2012 | |||||||||
| 31-Dec-2012 | 0.85 | - | - | 0.9 | - | - | - | - | - |
| 30-Nov-2012 | 0.90 | - | - | 0.95 | 1.00 | - | - | - | - |
| 31-Oct-2012 | 0.90 | - | - | 0.9 | - | - | - | - | - |
| 28-Sep-2012 | 0.90 | 12.50% | - | - | 0.9 | 0.90 | 0.90 | 0.90 | 1,000 |
| 31-Aug-2012 | 0.80 | - | - | 0.8 | 0.9 | - | - | - | - |
| 31-Jul-2012 | 0.85 | - | - | 0.85 | - | - | - | - | - |
| 29-Jun-2012 | 0.85 | - | - | 0.8 | - | - | - | - | - |
| 31-May-2012 | 0.80 | - | - | 0.8 | 0.9 | - | - | - | - |
| 30-Apr-2012 | 0.80 | - | - | 0.8 | 0.9 | - | - | - | - |
| 30-Mar-2012 | 0.80 | - | - | 0.8 | 0.85 | - | - | - | - |
| 29-Feb-2012 | 0.85 | 6.25% | - | 0.8 | 0.9 | 0.85 | 0.85 | 0.85 | 5,000 |
| 31-Jan-2012 | 0.80 | - | - | 0.9 | 0.95 | - | - | - | - |
| 2011 | |||||||||
| 30-Dec-2011 | 0.80 | - | - | 0.9 | 0.95 | - | - | - | - |
| 30-Nov-2011 | 0.80 | - | - | 0.8 | 0.95 | - | - | - | - |
| 31-Oct-2011 | 0.80 | - | - | - | 0.95 | - | - | - | - |
| 30-Sep-2011 | 0.80 | - | - | - | 0.95 | - | - | - | - |
| 31-Aug-2011 | 0.80 | - | - | - | 0.95 | - | - | - | - |
| 29-Jul-2011 | 0.80 | - | - | 0.8 | 0.95 | - | - | - | - |
| 30-Jun-2011 | 0.80 | - | - | 0.8 | 0.95 | - | - | - | - |
| 31-May-2011 | 0.91 | - | - | 0.91 | 0.95 | - | - | - | - |
| 29-Apr-2011 | 0.90 | - | - | 0.95 | 1.00 | - | - | - | - |
| 31-Mar-2011 | 0.90 | - | - | 0.9 | 1.00 | - | - | - | - |
| 28-Feb-2011 | 0.90 | - | - | 0.9 | 1.00 | - | - | - | - |
| 31-Jan-2011 | 0.80 | - | - | 0.8 | 1.00 | - | - | - | - |
| 2010 | |||||||||
| 31-Dec-2010 | 1.00 | - | - | 0.8 | 1.00 | - | - | - | - |
| 30-Nov-2010 | 1.00 | - | - | - | - | - | - | - | - |
| 29-Oct-2010 | 1.00 | - | - | 0.8 | - | - | - | - | - |
| 30-Sep-2010 | 0.90 | - | - | 0.9 | 1.00 | - | - | - | - |
| 31-Aug-2010 | 0.90 | - | - | 0.9 | 1.00 | - | - | - | - |
| 30-Jul-2010 | 0.90 | - | - | 0.65 | 1.00 | - | - | - | - |
| 30-Jun-2010 | 0.90 | - | - | - | 1.00 | - | - | - | - |
| 31-May-2010 | 0.79 | - | - | - | 0.8 | - | - | - | - |
| 30-Apr-2010 | 0.81 | - | - | 0.81 | 0.9 | - | - | - | - |
| 31-Mar-2010 | 0.80 | -5.88% | - | 0.8 | 0.9 | 0.80 | 0.80 | 0.80 | 2,000 |
| 26-Feb-2010 | 0.85 | - | - | 0.8 | 0.85 | - | - | - | - |
| 29-Jan-2010 | 0.75 | - | - | 0.75 | 0.9 | - | - | - | - |
| 2009 | |||||||||
| 31-Dec-2009 | 0.75 | - | - | 0.75 | 0.9 | - | - | - | - |
| 30-Nov-2009 | 0.74 | - | - | 0.75 | 0.9 | - | - | - | - |
| 30-Oct-2009 | 0.75 | - | - | 0.75 | 0.9 | - | - | - | - |
| 30-Sep-2009 | 0.55 | - | - | 0.55 | 0.6 | - | - | - | - |
| 31-Aug-2009 | 0.55 | - | - | - | 0.75 | - | - | - | - |
| 31-Jul-2009 | 0.95 | - | - | 0.55 | 0.8 | - | - | - | - |
| 30-Jun-2009 | 0.95 | - | - | 0.55 | 0.9 | - | - | - | - |
| 29-May-2009 | 0.95 | - | - | 0.55 | 0.95 | - | - | - | - |
| 30-Apr-2009 | 0.95 | - | - | 0.55 | 0.95 | - | - | - | - |
| 31-Mar-2009 | 0.95 | - | - | 0.55 | 0.95 | - | - | - | - |
| 27-Feb-2009 | 0.95 | - | - | 0.55 | 0.95 | - | - | - | - |
| 30-Jan-2009 | 0.95 | - | - | 0.8 | 0.95 | - | - | - | - |
| 2008 | |||||||||
| 31-Dec-2008 | 0.80 | - | - | 0.8 | 0.95 | - | - | - | - |
| 28-Nov-2008 | 0.95 | - | - | 0.8 | 0.95 | - | - | - | - |
| 31-Oct-2008 | 1.00 | - | - | - | - | - | - | - | - |
| 30-Sep-2008 | 1.00 | - | - | - | 1.00 | - | - | - | - |
| 29-Aug-2008 | 1.00 | - | - | - | 1.00 | - | - | - | - |
| 31-Jul-2008 | 1.00 | - | - | 0.49 | 1.00 | - | - | - | - |
| 30-Jun-2008 | 0.70 | -22.22% | - | 0.7 | 0.9 | 0.70 | 0.70 | 0.70 | 1,000 |
| 30-May-2008 | 0.90 | - | - | 0.7 | 1.00 | - | - | - | - |
| 30-Apr-2008 | 0.90 | 63.64% | - | 0.7 | 1.00 | 0.90 | 0.90 | 0.90 | 10,000 |
| 31-Mar-2008 | 0.55 | - | - | 0.49 | - | - | - | - | - |
| 29-Feb-2008 | 0.55 | - | - | 0.55 | - | - | - | - | - |
| 31-Jan-2008 | 0.60 | - | - | 0.6 | 1.00 | - | - | - | - |
| 2007 | |||||||||
| 31-Dec-2007 | 0.57 | - | - | 0.57 | 1.00 | - | - | - | - |
| 30-Nov-2007 | 0.57 | - | - | 0.8 | 1.00 | - | - | - | - |
| 31-Oct-2007 | 0.60 | - | - | 0.59 | 1.00 | - | - | - | - |
| 28-Sep-2007 | 0.60 | - | - | 0.6 | 1.00 | - | - | - | - |