Scidev Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.480	0.490	0.455	0.490	0.490	79,835
2024-09-03	0.490	0.500	0.490	0.490	0.490	50,012
2024-09-02	0.500	0.500	0.480	0.490	0.490	58,371
2024-08-30	0.495	0.505	0.485	0.505	0.505	138,439
2024-08-29	0.470	0.495	0.470	0.495	0.495	194,567
2024-08-28	0.485	0.485	0.450	0.470	0.470	283,208
2024-08-27	0.480	0.490	0.480	0.480	0.480	275,849
2024-08-26	0.470	0.490	0.470	0.490	0.490	305,156
2024-08-23	0.450	0.470	0.450	0.470	0.470	63,587
2024-08-22	0.465	0.465	0.450	0.460	0.460	67,734
2024-08-21	0.475	0.475	0.460	0.470	0.470	402,602
2024-08-20	0.465	0.475	0.465	0.465	0.465	198,577
2024-08-19	0.465	0.465	0.460	0.460	0.460	37,057
2024-08-16	0.470	0.470	0.460	0.460	0.460	138,147
2024-08-15	0.470	0.470	0.465	0.470	0.470	128,980
2024-08-14	0.455	0.470	0.455	0.470	0.470	319,448
2024-08-13	0.450	0.470	0.450	0.465	0.465	512,010
2024-08-12	0.450	0.450	0.440	0.450	0.450	40,790
2024-08-09	0.435	0.455	0.430	0.450	0.450	91,092
2024-08-08	0.425	0.430	0.420	0.425	0.425	91,714
2024-08-07	0.465	0.465	0.440	0.440	0.440	338,273
2024-08-06	0.465	0.480	0.465	0.480	0.480	202,174
2024-08-05	0.485	0.485	0.450	0.465	0.465	381,337
2024-08-02	0.500	0.505	0.480	0.505	0.505	257,324
2024-08-01	0.500	0.510	0.490	0.505	0.505	2,094,053
2024-07-31	0.480	0.510	0.480	0.495	0.495	312,151
2024-07-30	0.510	0.510	0.470	0.480	0.480	183,760
2024-07-29	0.500	0.530	0.500	0.515	0.515	500,038
2024-07-26	0.495	0.500	0.485	0.500	0.500	395,080
2024-07-25	0.490	0.490	0.473	0.485	0.485	1,193,299
2024-07-24	0.420	0.480	0.415	0.480	0.480	1,541,829
2024-07-23	0.410	0.410	0.400	0.405	0.405	55,686
2024-07-22	0.410	0.410	0.405	0.410	0.410	79,310
2024-07-19	0.410	0.415	0.410	0.415	0.415	27,714
2024-07-18	0.415	0.420	0.415	0.420	0.420	50,653
2024-07-17	0.415	0.425	0.415	0.420	0.420	170,473
2024-07-16	0.415	0.415	0.410	0.415	0.415	151,352
2024-07-15	0.425	0.425	0.410	0.410	0.410	153,834
2024-07-12	0.413	0.425	0.410	0.425	0.425	52,992
2024-07-11	0.405	0.410	0.405	0.410	0.410	3,044
2024-07-10	0.430	0.430	0.405	0.405	0.405	148,910
2024-07-09	0.425	0.435	0.423	0.430	0.430	320,500
2024-07-08	0.415	0.425	0.410	0.425	0.425	45,383
2024-07-05	0.430	0.430	0.415	0.415	0.415	266,426
2024-07-04	0.430	0.440	0.420	0.430	0.430	423,771
2024-07-03	0.390	0.430	0.390	0.420	0.420	628,442
2024-07-02	0.380	0.390	0.380	0.390	0.390	118,951
2024-07-01	0.370	0.370	0.365	0.370	0.370	2,190,274
2024-06-28	0.350	0.370	0.350	0.370	0.370	138,993
2024-06-27	0.350	0.350	0.345	0.345	0.345	38,662
2024-06-26	0.360	0.360	0.350	0.350	0.350	112,187
2024-06-25	0.370	0.375	0.360	0.360	0.360	198,832
2024-06-24	0.375	0.380	0.370	0.375	0.375	57,110
2024-06-21	0.375	0.380	0.370	0.370	0.370	57,794
2024-06-20	0.375	0.385	0.375	0.385	0.385	47,420
2024-06-19	0.370	0.385	0.370	0.385	0.385	23,002
2024-06-18	0.375	0.380	0.370	0.370	0.370	283,404
2024-06-17	0.380	0.380	0.370	0.370	0.370	15,867
2024-06-14	0.370	0.375	0.370	0.375	0.375	112,239
2024-06-13	0.375	0.375	0.370	0.370	0.370	54,219

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.