Scidev Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.550	0.560	0.535	0.555	0.555	537,599
2024-11-26	0.510	0.545	0.510	0.545	0.545	137,143
2024-11-25	0.490	0.520	0.490	0.500	0.500	473,419
2024-11-22	0.500	0.500	0.490	0.490	0.490	187,069
2024-11-21	0.505	0.510	0.485	0.495	0.495	122,307
2024-11-20	0.465	0.505	0.465	0.505	0.505	381,814
2024-11-19	0.485	0.490	0.445	0.455	0.455	816,307
2024-11-18	0.485	0.515	0.430	0.505	0.505	714,248
2024-11-15	0.535	0.535	0.505	0.505	0.505	407,421
2024-11-14	0.545	0.545	0.530	0.530	0.530	603,906
2024-11-13	0.565	0.565	0.540	0.545	0.545	95,205
2024-11-12	0.590	0.590	0.535	0.565	0.565	272,196
2024-11-11	0.600	0.600	0.590	0.600	0.600	35,128
2024-11-08	0.600	0.600	0.585	0.600	0.600	121,213
2024-11-07	0.610	0.610	0.600	0.600	0.600	69,018
2024-11-06	0.610	0.615	0.600	0.615	0.615	56,986
2024-11-05	0.595	0.615	0.590	0.615	0.615	715,887
2024-11-04	0.595	0.610	0.595	0.598	0.598	107,467
2024-11-01	0.595	0.605	0.590	0.590	0.590	5,948,064
2024-10-31	0.610	0.610	0.595	0.595	0.595	128,444
2024-10-30	0.605	0.610	0.580	0.610	0.610	532,793
2024-10-29	0.585	0.630	0.565	0.605	0.605	360,887
2024-10-28	0.575	0.575	0.530	0.560	0.560	473,571
2024-10-25	0.600	0.600	0.580	0.580	0.580	63,905
2024-10-24	0.600	0.600	0.590	0.600	0.600	55,552
2024-10-23	0.595	0.600	0.595	0.595	0.595	158,423
2024-10-22	0.585	0.603	0.583	0.603	0.603	21,848
2024-10-21	0.575	0.605	0.575	0.600	0.600	284,635
2024-10-18	0.600	0.610	0.575	0.575	0.575	97,157
2024-10-17	0.610	0.610	0.595	0.595	0.595	280,026
2024-10-16	0.600	0.610	0.600	0.610	0.610	133,694
2024-10-15	0.610	0.610	0.585	0.585	0.585	38,190
2024-10-14	0.590	0.610	0.590	0.610	0.610	63,152
2024-10-11	0.595	0.600	0.590	0.590	0.590	15,719
2024-10-10	0.595	0.595	0.590	0.590	0.590	359,576
2024-10-09	0.595	0.600	0.590	0.590	0.590	49,173
2024-10-08	0.605	0.605	0.585	0.595	0.595	41,242
2024-10-07	0.608	0.608	0.595	0.595	0.595	199
2024-10-04	0.595	0.610	0.590	0.610	0.610	39,115
2024-10-03	0.620	0.620	0.590	0.590	0.590	186,226
2024-10-02	0.605	0.630	0.590	0.630	0.630	102,083
2024-10-01	0.630	0.630	0.605	0.620	0.620	87,238
2024-09-30	0.635	0.640	0.625	0.640	0.640	472,836
2024-09-27	0.620	0.660	0.600	0.630	0.630	357,892
2024-09-26	0.605	0.620	0.595	0.595	0.595	239,371
2024-09-25	0.570	0.605	0.560	0.600	0.600	687,051
2024-09-24	0.540	0.570	0.540	0.570	0.570	86,089
2024-09-23	0.570	0.575	0.520	0.540	0.540	219,291
2024-09-20	0.560	0.565	0.560	0.565	0.565	27,559
2024-09-19	0.570	0.575	0.555	0.555	0.555	16,268
2024-09-18	0.555	0.575	0.555	0.570	0.570	226,742
2024-09-17	0.560	0.570	0.558	0.570	0.570	223,514
2024-09-16	0.550	0.560	0.545	0.560	0.560	103,044
2024-09-13	0.500	0.555	0.498	0.545	0.545	448,413
2024-09-12	0.495	0.510	0.495	0.500	0.500	245,645
2024-09-11	0.500	0.515	0.490	0.500	0.500	295,705
2024-09-10	0.485	0.500	0.470	0.470	0.470	130,266
2024-09-09	0.485	0.490	0.480	0.480	0.480	203,680
2024-09-06	0.480	0.485	0.480	0.485	0.485	6,954
2024-09-05	0.485	0.485	0.475	0.485	0.485	18,934

← NewerPage 9 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.