Seafarms Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.014	0.014	0.014	0.014	0.014	417,827
2022-07-15	0.015	0.015	0.013	0.013	0.013	349,480
2022-07-14	0.014	0.015	0.014	0.015	0.015	118,526
2022-07-13	0.015	0.015	0.014	0.014	0.014	299,333
2022-07-12	0.015	0.015	0.014	0.015	0.015	874,435
2022-07-11	0.014	0.015	0.014	0.015	0.015	1,155,711
2022-07-08	0.017	0.017	0.014	0.014	0.014	3,606,308
2022-07-07	0.016	0.017	0.015	0.017	0.017	2,113,575
2022-07-06	0.014	0.016	0.014	0.016	0.016	5,430,940
2022-07-05	0.012	0.014	0.012	0.013	0.013	1,062,633
2022-07-04	0.012	0.013	0.012	0.013	0.013	4,550,073
2022-07-01	0.012	0.012	0.012	0.012	0.012	773,929
2022-06-30	0.011	0.011	0.010	0.011	0.011	15,468,884
2022-06-29	0.011	0.011	0.011	0.011	0.011	2,060,536
2022-06-28	0.011	0.012	0.011	0.011	0.011	4,162,652
2022-06-27	0.011	0.012	0.010	0.011	0.011	4,181,148
2022-06-24	0.011	0.012	0.011	0.011	0.011	6,843,465
2022-06-23	0.012	0.012	0.010	0.010	0.010	2,717,942
2022-06-22	0.013	0.013	0.011	0.011	0.011	2,729,882
2022-06-21	0.013	0.013	0.012	0.013	0.013	4,204,223
2022-06-20	0.013	0.013	0.012	0.012	0.012	2,565,881
2022-06-17	0.014	0.014	0.013	0.013	0.013	2,911,126
2022-06-16	0.014	0.014	0.014	0.014	0.014	5,828,715
2022-06-15	0.013	0.014	0.013	0.014	0.014	4,137,948
2022-06-14	0.013	0.013	0.013	0.013	0.013	2,832,893
2022-06-10	0.015	0.015	0.013	0.013	0.013	7,393,110
2022-06-09	0.015	0.016	0.014	0.015	0.015	6,057,604
2022-06-08	0.016	0.016	0.015	0.015	0.015	1,709,202
2022-06-07	0.014	0.016	0.014	0.016	0.016	2,930,000
2022-06-06	0.014	0.015	0.014	0.014	0.014	669,451
2022-06-03	0.015	0.016	0.014	0.014	0.014	2,051,374
2022-06-02	0.015	0.015	0.014	0.014	0.014	2,064,696
2022-06-01	0.016	0.017	0.015	0.015	0.015	8,922,719
2022-05-31	0.015	0.018	0.015	0.017	0.017	8,381,146
2022-05-30	0.016	0.016	0.015	0.015	0.015	1,074,183
2022-05-27	0.015	0.016	0.015	0.016	0.016	833,216
2022-05-26	0.016	0.016	0.015	0.016	0.016	1,463,831
2022-05-25	0.016	0.016	0.015	0.016	0.016	5,538,961
2022-05-24	0.016	0.017	0.016	0.016	0.016	4,327,080
2022-05-23	0.017	0.018	0.016	0.017	0.017	1,762,862
2022-05-20	0.016	0.018	0.016	0.016	0.016	2,888,735
2022-05-19	0.017	0.017	0.016	0.016	0.016	510,906
2022-05-18	0.017	0.017	0.016	0.017	0.017	985,241
2022-05-17	0.017	0.018	0.016	0.016	0.016	1,525,700
2022-05-16	0.017	0.017	0.017	0.017	0.017	1,895,827
2022-05-13	0.016	0.017	0.016	0.016	0.016	436,001
2022-05-12	0.017	0.017	0.016	0.016	0.016	6,774,118
2022-05-11	0.016	0.017	0.016	0.017	0.017	1,152,468
2022-05-10	0.016	0.017	0.016	0.016	0.016	9,438,920
2022-05-09	0.016	0.017	0.015	0.017	0.017	5,481,454
2022-05-06	0.016	0.017	0.014	0.014	0.014	9,494,124
2022-05-05	0.016	0.017	0.016	0.016	0.016	3,891,243
2022-05-04	0.017	0.017	0.016	0.016	0.016	7,253,196
2022-05-03	0.017	0.018	0.017	0.018	0.018	7,377,592
2022-05-02	0.017	0.017	0.017	0.017	0.017	2,851,664
2022-04-29	0.018	0.018	0.018	0.018	0.018	819,433
2022-04-28	0.018	0.018	0.017	0.017	0.017	3,202,034
2022-04-27	0.017	0.018	0.017	0.018	0.018	4,160,049
2022-04-26	0.017	0.017	0.016	0.016	0.016	6,815,549
2022-04-22	0.018	0.018	0.017	0.017	0.017	7,092,149

← NewerPage 19 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.