Scidev Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.455	0.475	0.425	0.475	0.475	2,196,303
2025-11-07	0.335	0.435	0.335	0.370	0.370	4,567,684
2025-11-06	0.325	0.330	0.310	0.310	0.310	1,636,309
2025-11-05	0.340	0.340	0.325	0.325	0.325	124,910
2025-11-04	0.360	0.360	0.340	0.340	0.340	171,212
2025-11-03	0.340	0.360	0.325	0.360	0.360	3,713,416
2025-10-31	0.335	0.335	0.320	0.330	0.330	121,635
2025-10-30	0.325	0.330	0.315	0.330	0.330	135,841
2025-10-29	0.310	0.325	0.305	0.325	0.325	260,106
2025-10-28	0.315	0.315	0.295	0.305	0.305	99,184
2025-10-27	0.295	0.315	0.295	0.315	0.315	135,014
2025-10-24	0.295	0.295	0.295	0.295	0.295	38,469
2025-10-23	0.295	0.295	0.295	0.295	0.295	124,649
2025-10-22	0.295	0.295	0.290	0.295	0.295	12,280
2025-10-21	0.285	0.300	0.285	0.290	0.290	269,495
2025-10-20	0.295	0.295	0.285	0.290	0.290	65,317
2025-10-17	0.290	0.295	0.290	0.295	0.295	106,703
2025-10-16	0.295	0.295	0.290	0.290	0.290	236,040
2025-10-15	0.300	0.300	0.290	0.300	0.300	191,014
2025-10-14	0.305	0.305	0.300	0.300	0.300	108,957
2025-10-13	0.305	0.310	0.300	0.310	0.310	74,037
2025-10-10	0.315	0.315	0.305	0.305	0.305	99,535
2025-10-09	0.305	0.315	0.305	0.310	0.310	92,884
2025-10-08	0.310	0.320	0.305	0.305	0.305	147,544
2025-10-07	0.310	0.320	0.310	0.310	0.310	271,796
2025-10-06	0.320	0.325	0.300	0.310	0.310	120,797
2025-10-03	0.310	0.325	0.300	0.310	0.310	134,573
2025-10-02	0.315	0.315	0.310	0.315	0.315	7,253
2025-10-01	0.320	0.320	0.310	0.310	0.310	10,955
2025-09-30	0.340	0.340	0.300	0.310	0.310	132,902
2025-09-29	0.335	0.335	0.295	0.310	0.310	530,926
2025-09-26	0.330	0.345	0.325	0.325	0.325	141,280
2025-09-25	0.335	0.340	0.330	0.340	0.340	129,295
2025-09-24	0.360	0.360	0.350	0.350	0.350	27,406
2025-09-23	0.365	0.365	0.360	0.360	0.360	109,099
2025-09-22	0.350	0.365	0.350	0.360	0.360	241,362
2025-09-19	0.325	0.350	0.325	0.350	0.350	210,147
2025-09-18	0.320	0.320	0.315	0.315	0.315	3,237
2025-09-17	0.310	0.310	0.310	0.310	0.310	5,151
2025-09-16	0.315	0.315	0.310	0.310	0.310	268,466
2025-09-15	0.315	0.320	0.315	0.320	0.320	24,141
2025-09-12	0.315	0.315	0.315	0.315	0.315	0
2025-09-11	0.310	0.315	0.310	0.315	0.315	1,169,855
2025-09-10	0.315	0.320	0.310	0.320	0.320	37,470
2025-09-09	0.315	0.315	0.310	0.315	0.315	42,232
2025-09-08	0.320	0.325	0.315	0.315	0.315	9,889
2025-09-05	0.315	0.315	0.310	0.310	0.310	88,303
2025-09-04	0.315	0.320	0.315	0.315	0.315	22,237
2025-09-03	0.315	0.330	0.315	0.315	0.315	86,115
2025-09-02	0.315	0.320	0.315	0.315	0.315	23,191
2025-09-01	0.320	0.325	0.310	0.310	0.310	90,132
2025-08-29	0.315	0.320	0.290	0.320	0.320	761,938
2025-08-28	0.320	0.340	0.315	0.330	0.330	566,339
2025-08-27	0.380	0.380	0.305	0.310	0.310	5,620,405
2025-08-26	0.360	0.380	0.360	0.380	0.380	223,239
2025-08-25	0.355	0.360	0.335	0.355	0.355	129,043
2025-08-22	0.355	0.360	0.345	0.355	0.355	37,834
2025-08-21	0.350	0.350	0.340	0.350	0.350	179,888
2025-08-20	0.350	0.355	0.350	0.353	0.353	37,527
2025-08-19	0.355	0.360	0.345	0.350	0.350	418,005

← NewerPage 5 of 22 · 1,265 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.