Scidev Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.365	0.365	0.355	0.355	0.355	31,944
2025-05-22	0.360	0.370	0.360	0.370	0.370	1,397,109
2025-05-21	0.355	0.355	0.355	0.355	0.355	79,821
2025-05-20	0.360	0.360	0.360	0.360	0.360	13,277
2025-05-19	0.360	0.370	0.350	0.350	0.350	254,342
2025-05-16	0.360	0.365	0.360	0.365	0.365	802,708
2025-05-15	0.365	0.370	0.360	0.370	0.370	92,157
2025-05-14	0.365	0.365	0.360	0.365	0.365	40,773
2025-05-13	0.380	0.380	0.370	0.370	0.370	78,400
2025-05-12	0.380	0.380	0.370	0.380	0.380	126,683
2025-05-09	0.380	0.380	0.360	0.380	0.380	6,900
2025-05-08	0.380	0.380	0.370	0.370	0.370	176,867
2025-05-07	0.370	0.390	0.370	0.390	0.390	152,949
2025-05-06	0.370	0.370	0.370	0.370	0.370	0
2025-05-05	0.375	0.375	0.370	0.370	0.370	35,805
2025-05-02	0.380	0.390	0.370	0.370	0.370	35,846
2025-05-01	0.380	0.393	0.380	0.380	0.380	86,163
2025-04-30	0.395	0.395	0.390	0.390	0.390	34,694
2025-04-29	0.390	0.405	0.390	0.400	0.400	301,479
2025-04-28	0.385	0.415	0.385	0.390	0.390	98,901
2025-04-24	0.385	0.390	0.380	0.380	0.380	38,376
2025-04-23	0.385	0.390	0.375	0.375	0.375	42,566
2025-04-22	0.390	0.390	0.380	0.380	0.380	2,868
2025-04-17	0.375	0.385	0.370	0.385	0.385	38,943
2025-04-16	0.380	0.380	0.375	0.375	0.375	25,081
2025-04-15	0.390	0.390	0.385	0.385	0.385	26,171
2025-04-14	0.380	0.400	0.375	0.390	0.390	20,183
2025-04-11	0.375	0.385	0.365	0.365	0.365	1,216,001
2025-04-10	0.390	0.390	0.385	0.385	0.385	271,724
2025-04-09	0.405	0.405	0.375	0.375	0.375	172,865
2025-04-08	0.400	0.420	0.390	0.415	0.415	75,342
2025-04-07	0.415	0.415	0.385	0.385	0.385	874,395
2025-04-04	0.430	0.430	0.420	0.430	0.430	386,406
2025-04-03	0.440	0.445	0.430	0.430	0.430	123,720
2025-04-02	0.445	0.445	0.440	0.440	0.440	313,780
2025-04-01	0.445	0.460	0.445	0.445	0.445	256,690
2025-03-31	0.435	0.445	0.425	0.445	0.445	52,383
2025-03-28	0.440	0.455	0.440	0.455	0.455	113,420
2025-03-27	0.455	0.460	0.440	0.455	0.455	528,740
2025-03-26	0.435	0.480	0.435	0.465	0.465	258,097
2025-03-25	0.420	0.420	0.410	0.415	0.415	64,873
2025-03-24	0.430	0.430	0.425	0.425	0.425	362,813
2025-03-21	0.450	0.450	0.425	0.425	0.425	73,603
2025-03-20	0.460	0.460	0.440	0.450	0.450	50,701
2025-03-19	0.425	0.460	0.425	0.460	0.460	326,905
2025-03-18	0.445	0.450	0.425	0.425	0.425	39,140
2025-03-17	0.460	0.460	0.445	0.445	0.445	25,377
2025-03-14	0.475	0.485	0.460	0.460	0.460	32,766
2025-03-13	0.425	0.465	0.420	0.465	0.465	252,136
2025-03-12	0.410	0.430	0.400	0.430	0.430	106,148
2025-03-11	0.415	0.430	0.405	0.410	0.410	208,600
2025-03-10	0.440	0.440	0.430	0.440	0.440	12,359
2025-03-07	0.430	0.430	0.420	0.430	0.430	226,797
2025-03-06	0.425	0.438	0.420	0.435	0.435	353,152
2025-03-05	0.430	0.440	0.430	0.440	0.440	198,487
2025-03-04	0.420	0.430	0.420	0.430	0.430	450,078
2025-03-03	0.450	0.450	0.420	0.420	0.420	340,737
2025-02-28	0.450	0.455	0.445	0.455	0.455	189,175
2025-02-27	0.440	0.460	0.435	0.455	0.455	230,797
2025-02-26	0.460	0.460	0.440	0.460	0.460	564,175

← NewerPage 7 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.