Scidev Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.380	0.380	0.365	0.375	0.375	182,132
2026-02-05	0.385	0.390	0.375	0.390	0.390	5,951
2026-02-04	0.380	0.380	0.370	0.375	0.375	96,466
2026-02-03	0.380	0.400	0.380	0.380	0.380	135,330
2026-02-02	0.380	0.400	0.370	0.380	0.380	252,137
2026-01-30	0.405	0.405	0.380	0.385	0.385	75,420
2026-01-29	0.415	0.415	0.395	0.410	0.410	138,742
2026-01-28	0.420	0.420	0.415	0.415	0.415	265,695
2026-01-27	0.425	0.440	0.425	0.425	0.425	81,328
2026-01-23	0.445	0.445	0.420	0.425	0.425	500,049
2026-01-22	0.440	0.440	0.435	0.435	0.435	25,342
2026-01-21	0.455	0.455	0.430	0.430	0.430	219,403
2026-01-20	0.450	0.460	0.440	0.460	0.460	387,318
2026-01-19	0.455	0.460	0.445	0.445	0.445	88,571
2026-01-16	0.430	0.455	0.430	0.455	0.455	63,191
2026-01-15	0.430	0.450	0.430	0.430	0.430	105,912
2026-01-14	0.450	0.455	0.445	0.455	0.455	70,085
2026-01-13	0.450	0.455	0.445	0.455	0.455	49,929
2026-01-12	0.450	0.455	0.445	0.455	0.455	169,280
2026-01-09	0.440	0.450	0.435	0.450	0.450	147,394
2026-01-08	0.450	0.450	0.440	0.445	0.445	45,308
2026-01-07	0.460	0.460	0.440	0.450	0.450	246,228
2026-01-06	0.470	0.470	0.455	0.460	0.460	88,009
2026-01-05	0.470	0.470	0.460	0.470	0.470	193,418
2026-01-02	0.465	0.470	0.455	0.460	0.460	243,684
2025-12-31	0.460	0.475	0.455	0.470	0.470	706,911
2025-12-30	0.460	0.460	0.445	0.460	0.460	131,802
2025-12-29	0.460	0.465	0.455	0.460	0.460	455,277
2025-12-24	0.455	0.460	0.445	0.460	0.460	129,578
2025-12-23	0.460	0.460	0.450	0.460	0.460	177,219
2025-12-22	0.430	0.460	0.430	0.460	0.460	296,279
2025-12-19	0.440	0.445	0.430	0.430	0.430	202,901
2025-12-18	0.435	0.440	0.435	0.435	0.435	1,676,636
2025-12-17	0.445	0.450	0.430	0.435	0.435	67,013
2025-12-16	0.440	0.440	0.425	0.435	0.435	339,727
2025-12-15	0.425	0.445	0.410	0.445	0.445	129,900
2025-12-12	0.410	0.420	0.410	0.410	0.410	111,806
2025-12-11	0.420	0.420	0.410	0.410	0.410	176,536
2025-12-10	0.430	0.440	0.430	0.430	0.430	91,819
2025-12-09	0.425	0.430	0.410	0.430	0.430	113,275
2025-12-08	0.460	0.460	0.400	0.430	0.430	645,491
2025-12-05	0.450	0.460	0.450	0.460	0.460	175,570
2025-12-04	0.440	0.455	0.440	0.455	0.455	329,495
2025-12-03	0.440	0.445	0.440	0.440	0.440	52,940
2025-12-02	0.450	0.460	0.440	0.450	0.450	121,511
2025-12-01	0.450	0.450	0.440	0.450	0.450	135,701
2025-11-28	0.445	0.450	0.445	0.450	0.450	68,062
2025-11-27	0.455	0.463	0.445	0.450	0.450	109,491
2025-11-26	0.455	0.455	0.440	0.450	0.450	82,831
2025-11-25	0.465	0.470	0.450	0.460	0.460	152,924
2025-11-24	0.440	0.468	0.435	0.465	0.465	546,327
2025-11-21	0.445	0.445	0.430	0.435	0.435	355,072
2025-11-20	0.445	0.450	0.435	0.445	0.445	77,192
2025-11-19	0.400	0.425	0.395	0.425	0.425	273,148
2025-11-18	0.430	0.435	0.390	0.405	0.405	365,839
2025-11-17	0.465	0.465	0.400	0.430	0.430	902,638
2025-11-14	0.490	0.490	0.450	0.465	0.465	609,992
2025-11-13	0.505	0.505	0.485	0.495	0.495	600,283
2025-11-12	0.480	0.510	0.460	0.510	0.510	1,844,466
2025-11-11	0.480	0.490	0.425	0.445	0.445	1,412,632

← NewerPage 4 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.