Scidev Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.335	0.335	0.315	0.315	0.315	42,747
2023-06-30	0.325	0.330	0.305	0.330	0.330	115,625
2023-06-29	0.310	0.325	0.310	0.325	0.325	86,015
2023-06-28	0.300	0.305	0.300	0.305	0.305	105,605
2023-06-27	0.305	0.305	0.305	0.305	0.305	0
2023-06-26	0.335	0.335	0.305	0.305	0.305	140,656
2023-06-23	0.330	0.335	0.325	0.335	0.335	173,170
2023-06-22	0.315	0.328	0.315	0.328	0.328	16,445
2023-06-21	0.310	0.330	0.310	0.330	0.330	315,368
2023-06-20	0.305	0.310	0.305	0.310	0.310	191,716
2023-06-19	0.300	0.300	0.300	0.300	0.300	101,403
2023-06-16	0.310	0.310	0.300	0.300	0.300	262,700
2023-06-15	0.320	0.320	0.320	0.320	0.320	4,271
2023-06-14	0.320	0.330	0.310	0.310	0.310	275,479
2023-06-13	0.330	0.330	0.320	0.320	0.320	30,492
2023-06-09	0.330	0.330	0.315	0.320	0.320	61,840
2023-06-08	0.330	0.330	0.320	0.320	0.320	155,957
2023-06-07	0.320	0.335	0.320	0.335	0.335	25,001
2023-06-06	0.330	0.330	0.315	0.320	0.320	32,705
2023-06-05	0.320	0.320	0.320	0.320	0.320	148,859
2023-06-02	0.320	0.338	0.320	0.335	0.335	238,942
2023-06-01	0.310	0.330	0.310	0.330	0.330	177,563
2023-05-31	0.325	0.325	0.310	0.310	0.310	61,663
2023-05-30	0.330	0.330	0.325	0.330	0.330	79,545
2023-05-29	0.335	0.335	0.335	0.335	0.335	2,657
2023-05-26	0.335	0.335	0.335	0.335	0.335	28,277
2023-05-25	0.335	0.335	0.330	0.335	0.335	223,667
2023-05-24	0.340	0.340	0.335	0.340	0.340	93,606
2023-05-23	0.350	0.355	0.340	0.345	0.345	110,128
2023-05-22	0.345	0.345	0.335	0.345	0.345	1,034,010
2023-05-19	0.350	0.350	0.340	0.340	0.340	61,500
2023-05-18	0.315	0.350	0.315	0.350	0.350	355,028
2023-05-17	0.310	0.310	0.310	0.310	0.310	7,728
2023-05-16	0.310	0.310	0.310	0.310	0.310	0
2023-05-15	0.300	0.315	0.295	0.310	0.310	83,069
2023-05-12	0.300	0.305	0.300	0.300	0.300	113,239
2023-05-11	0.305	0.305	0.305	0.305	0.305	1,000
2023-05-10	0.310	0.310	0.310	0.310	0.310	0
2023-05-09	0.310	0.325	0.310	0.310	0.310	548,532
2023-05-08	0.305	0.305	0.305	0.305	0.305	82,500
2023-05-05	0.310	0.320	0.305	0.305	0.305	278,669
2023-05-04	0.305	0.305	0.305	0.305	0.305	50,000
2023-05-03	0.300	0.320	0.300	0.320	0.320	92,924
2023-05-02	0.300	0.305	0.300	0.305	0.305	85,777
2023-05-01	0.320	0.320	0.300	0.300	0.300	150,980
2023-04-28	0.315	0.320	0.310	0.320	0.320	1,223,719
2023-04-27	0.335	0.335	0.300	0.300	0.300	442,248
2023-04-26	0.335	0.335	0.335	0.335	0.335	16,199
2023-04-24	0.345	0.345	0.340	0.345	0.345	284,086
2023-04-21	0.350	0.355	0.350	0.355	0.355	4,815
2023-04-20	0.340	0.360	0.340	0.355	0.355	192,251
2023-04-19	0.325	0.328	0.320	0.320	0.320	73,913
2023-04-18	0.360	0.360	0.320	0.320	0.320	123,847
2023-04-17	0.335	0.350	0.320	0.350	0.350	1,265,446
2023-04-14	0.340	0.340	0.320	0.320	0.320	81,806
2023-04-13	0.320	0.335	0.320	0.335	0.335	54,497
2023-04-12	0.335	0.335	0.320	0.320	0.320	57,220
2023-04-11	0.320	0.335	0.320	0.335	0.335	88,881
2023-04-06	0.340	0.345	0.333	0.345	0.345	148,592
2023-04-05	0.320	0.340	0.320	0.335	0.335	205,824

← NewerPage 15 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.