Scidev Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.375	0.375	0.370	0.370	0.370	54,219
2024-06-12	0.375	0.375	0.375	0.375	0.375	48,132
2024-06-11	0.370	0.375	0.355	0.375	0.375	173,732
2024-06-07	0.370	0.370	0.370	0.370	0.370	16,999
2024-06-06	0.370	0.375	0.370	0.370	0.370	192,803
2024-06-05	0.350	0.365	0.350	0.365	0.365	131,249
2024-06-04	0.345	0.355	0.345	0.355	0.355	226,298
2024-06-03	0.340	0.345	0.340	0.345	0.345	2,688,160
2024-05-31	0.320	0.335	0.320	0.335	0.335	427,502
2024-05-30	0.325	0.325	0.320	0.320	0.320	142,228
2024-05-29	0.320	0.335	0.320	0.330	0.330	108,135
2024-05-28	0.320	0.325	0.305	0.305	0.305	75,756
2024-05-27	0.340	0.340	0.320	0.320	0.320	129,541
2024-05-24	0.330	0.340	0.325	0.340	0.340	69,836
2024-05-23	0.330	0.330	0.325	0.330	0.330	41,756
2024-05-22	0.330	0.340	0.325	0.340	0.340	227,437
2024-05-21	0.340	0.340	0.340	0.340	0.340	23,806
2024-05-20	0.330	0.335	0.325	0.330	0.330	76,235
2024-05-17	0.340	0.340	0.325	0.335	0.335	47,278
2024-05-16	0.350	0.350	0.335	0.350	0.350	141,278
2024-05-15	0.340	0.345	0.335	0.340	0.340	184,948
2024-05-14	0.350	0.350	0.350	0.350	0.350	2,211
2024-05-13	0.370	0.370	0.350	0.370	0.370	102,034
2024-05-10	0.380	0.390	0.370	0.370	0.370	322,481
2024-05-09	0.385	0.385	0.370	0.370	0.370	41,006
2024-05-08	0.390	0.390	0.370	0.385	0.385	77,000
2024-05-07	0.360	0.385	0.350	0.385	0.385	183,072
2024-05-06	0.335	0.350	0.330	0.350	0.350	140,346
2024-05-03	0.325	0.335	0.320	0.335	0.335	62,137
2024-05-02	0.340	0.340	0.325	0.325	0.325	140,376
2024-05-01	0.350	0.358	0.340	0.345	0.345	130,215
2024-04-30	0.355	0.365	0.355	0.365	0.365	234,101
2024-04-29	0.365	0.365	0.360	0.360	0.360	246,599
2024-04-26	0.360	0.385	0.355	0.375	0.375	262,754
2024-04-24	0.395	0.395	0.370	0.380	0.380	218,669
2024-04-23	0.380	0.405	0.380	0.395	0.395	282,881
2024-04-22	0.375	0.375	0.355	0.365	0.365	260,066
2024-04-19	0.330	0.380	0.320	0.380	0.380	1,136,924
2024-04-18	0.290	0.340	0.285	0.340	0.340	7,157,010
2024-04-17	0.270	0.270	0.270	0.270	0.270	108,952
2024-04-16	0.275	0.275	0.265	0.265	0.265	74,980
2024-04-15	0.270	0.280	0.270	0.280	0.280	228,041
2024-04-12	0.270	0.270	0.265	0.265	0.265	406,641
2024-04-11	0.265	0.270	0.265	0.270	0.270	132,419
2024-04-10	0.260	0.270	0.260	0.270	0.270	242,261
2024-04-09	0.260	0.265	0.260	0.265	0.265	218,736
2024-04-08	0.230	0.260	0.230	0.260	0.260	221,783
2024-04-05	0.230	0.230	0.220	0.230	0.230	7,483
2024-04-04	0.225	0.230	0.225	0.225	0.225	23,048
2024-04-03	0.230	0.230	0.230	0.230	0.230	3,931
2024-04-02	0.225	0.225	0.220	0.220	0.220	73,796
2024-03-28	0.230	0.230	0.220	0.230	0.230	15,125
2024-03-27	0.220	0.220	0.220	0.220	0.220	4,444
2024-03-26	0.230	0.230	0.220	0.220	0.220	50,132
2024-03-25	0.220	0.220	0.220	0.220	0.220	40,000
2024-03-22	0.220	0.220	0.220	0.220	0.220	13,003
2024-03-21	0.225	0.225	0.220	0.225	0.225	25,773
2024-03-20	0.220	0.230	0.220	0.225	0.225	22,896
2024-03-19	0.220	0.230	0.220	0.220	0.220	106,826
2024-03-18	0.230	0.230	0.220	0.220	0.220	273,128

← NewerPage 11 of 22 · 1,271 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.