Scidev Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.468	0.475	0.465	0.475	0.475	45,899
2025-02-24	0.485	0.485	0.465	0.475	0.475	110,158
2025-02-21	0.480	0.500	0.480	0.500	0.500	21,844
2025-02-20	0.510	0.510	0.485	0.485	0.485	219,223
2025-02-19	0.525	0.525	0.510	0.510	0.510	48,279
2025-02-18	0.525	0.525	0.520	0.520	0.520	15,448
2025-02-17	0.520	0.535	0.520	0.525	0.525	317,606
2025-02-14	0.515	0.530	0.510	0.525	0.525	115,488
2025-02-13	0.540	0.540	0.510	0.530	0.530	87,214
2025-02-12	0.525	0.530	0.525	0.530	0.530	1,033,710
2025-02-11	0.535	0.535	0.520	0.520	0.520	164,010
2025-02-10	0.530	0.535	0.520	0.520	0.520	134,876
2025-02-07	0.480	0.545	0.478	0.520	0.520	1,422,468
2025-02-06	0.475	0.485	0.475	0.475	0.475	110,589
2025-02-05	0.465	0.480	0.460	0.480	0.480	83,714
2025-02-04	0.460	0.460	0.460	0.460	0.460	161,886
2025-02-03	0.480	0.480	0.460	0.460	0.460	111,968
2025-01-31	0.445	0.470	0.445	0.470	0.470	152,570
2025-01-30	0.480	0.480	0.420	0.445	0.445	1,016,172
2025-01-29	0.510	0.510	0.480	0.495	0.495	97,929
2025-01-28	0.485	0.530	0.485	0.530	0.530	69,692
2025-01-24	0.490	0.500	0.480	0.485	0.485	127,183
2025-01-23	0.480	0.488	0.480	0.485	0.485	163,603
2025-01-22	0.495	0.495	0.480	0.480	0.480	64,818
2025-01-21	0.510	0.510	0.485	0.495	0.495	270,593
2025-01-20	0.525	0.525	0.500	0.500	0.500	195,620
2025-01-17	0.520	0.530	0.520	0.520	0.520	95,754
2025-01-16	0.540	0.540	0.520	0.520	0.520	629,327
2025-01-15	0.530	0.530	0.530	0.530	0.530	13,437
2025-01-14	0.530	0.535	0.520	0.520	0.520	228,765
2025-01-13	0.560	0.560	0.530	0.530	0.530	204,374
2025-01-10	0.575	0.575	0.560	0.560	0.560	154,481
2025-01-09	0.550	0.575	0.550	0.570	0.570	107,283
2025-01-08	0.545	0.550	0.540	0.540	0.540	137,499
2025-01-07	0.545	0.560	0.545	0.545	0.545	147,883
2025-01-06	0.550	0.560	0.545	0.550	0.550	71,655
2025-01-03	0.560	0.560	0.550	0.550	0.550	80,866
2025-01-02	0.575	0.575	0.560	0.560	0.560	183,682
2024-12-31	0.570	0.580	0.570	0.580	0.580	33,606
2024-12-30	0.570	0.580	0.560	0.560	0.560	142,868
2024-12-27	0.570	0.570	0.565	0.565	0.565	15,729
2024-12-24	0.570	0.570	0.565	0.570	0.570	671,810
2024-12-23	0.570	0.570	0.555	0.570	0.570	62,785
2024-12-20	0.570	0.570	0.550	0.570	0.570	66,518
2024-12-19	0.585	0.585	0.570	0.570	0.570	61,165
2024-12-18	0.600	0.600	0.585	0.585	0.585	58,034
2024-12-17	0.595	0.600	0.590	0.600	0.600	195,964
2024-12-16	0.605	0.605	0.590	0.600	0.600	248,400
2024-12-13	0.600	0.605	0.590	0.600	0.600	510,002
2024-12-12	0.585	0.590	0.585	0.590	0.590	45,854
2024-12-11	0.585	0.590	0.575	0.580	0.580	372,984
2024-12-10	0.580	0.580	0.565	0.565	0.565	110,214
2024-12-09	0.595	0.605	0.570	0.590	0.590	1,614,678
2024-12-06	0.600	0.610	0.590	0.610	0.610	77,638
2024-12-05	0.595	0.610	0.590	0.600	0.600	75,165
2024-12-04	0.605	0.605	0.585	0.590	0.590	209,688
2024-12-03	0.610	0.610	0.585	0.590	0.590	244,938
2024-12-02	0.590	0.610	0.590	0.610	0.610	271,752
2024-11-29	0.600	0.600	0.580	0.600	0.600	102,683
2024-11-28	0.555	0.605	0.555	0.605	0.605	611,337

← NewerPage 8 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.