Seafarms Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.017	0.017	0.017	0.017	0.017	0
2022-04-20	0.017	0.017	0.017	0.017	0.017	0
2022-04-19	0.017	0.017	0.017	0.017	0.017	7,382,408
2022-04-14	0.018	0.018	0.017	0.017	0.017	2,206,115
2022-04-13	0.018	0.018	0.017	0.017	0.017	5,697,762
2022-04-12	0.018	0.019	0.018	0.018	0.018	2,253,136
2022-04-11	0.018	0.019	0.018	0.018	0.018	2,368,783
2022-04-08	0.017	0.018	0.017	0.018	0.018	7,679,196
2022-04-07	0.018	0.018	0.016	0.017	0.017	12,338,735
2022-04-06	0.016	0.018	0.015	0.018	0.018	15,036,450
2022-04-05	0.016	0.017	0.015	0.015	0.015	20,675,475
2022-04-04	0.015	0.016	0.015	0.016	0.016	24,094,825
2022-04-01	0.015	0.016	0.014	0.014	0.014	25,660,732
2022-03-31	0.024	0.024	0.014	0.015	0.015	106,928,537
2022-03-30	0.029	0.029	0.026	0.026	0.026	4,240,290
2022-03-29	0.028	0.029	0.027	0.029	0.029	3,013,304
2022-03-28	0.027	0.028	0.026	0.027	0.027	6,008,747
2022-03-25	0.024	0.026	0.023	0.026	0.026	9,183,842
2022-03-24	0.023	0.024	0.023	0.023	0.023	3,748,169
2022-03-23	0.024	0.024	0.022	0.022	0.022	2,617,809
2022-03-22	0.025	0.025	0.022	0.022	0.022	8,093,488
2022-03-21	0.025	0.025	0.024	0.024	0.024	2,841,715
2022-03-18	0.025	0.025	0.023	0.023	0.023	1,023,394
2022-03-17	0.025	0.025	0.023	0.024	0.024	2,699,442
2022-03-16	0.024	0.026	0.024	0.024	0.024	3,096,375
2022-03-15	0.026	0.026	0.023	0.024	0.024	3,730,975
2022-03-14	0.028	0.028	0.025	0.025	0.025	2,102,169
2022-03-11	0.026	0.028	0.026	0.028	0.028	1,051,434
2022-03-10	0.024	0.025	0.024	0.025	0.025	632,505
2022-03-09	0.025	0.026	0.024	0.024	0.024	2,460,029
2022-03-08	0.024	0.025	0.024	0.024	0.024	1,722,756
2022-03-07	0.026	0.026	0.023	0.024	0.024	7,522,250
2022-03-04	0.030	0.030	0.026	0.026	0.026	6,059,874
2022-03-03	0.029	0.030	0.028	0.028	0.028	1,514,712
2022-03-02	0.029	0.029	0.028	0.029	0.029	966,075
2022-03-01	0.028	0.029	0.027	0.027	0.027	577,901
2022-02-28	0.029	0.030	0.027	0.027	0.027	3,617,088
2022-02-25	0.027	0.029	0.026	0.029	0.029	2,919,162
2022-02-24	0.029	0.030	0.026	0.026	0.026	4,915,682
2022-02-23	0.030	0.030	0.029	0.029	0.029	846,406
2022-02-22	0.029	0.030	0.029	0.030	0.030	3,843,126
2022-02-21	0.030	0.030	0.029	0.029	0.029	5,388,847
2022-02-18	0.030	0.031	0.030	0.030	0.030	2,962,254
2022-02-17	0.031	0.031	0.030	0.031	0.031	625,541
2022-02-16	0.031	0.031	0.031	0.031	0.031	563,381
2022-02-15	0.030	0.031	0.030	0.030	0.030	1,062,234
2022-02-14	0.031	0.031	0.029	0.029	0.029	3,342,730
2022-02-11	0.030	0.031	0.030	0.031	0.031	2,573,172
2022-02-10	0.031	0.031	0.029	0.029	0.029	3,088,383
2022-02-09	0.030	0.031	0.030	0.031	0.031	1,516,384
2022-02-08	0.031	0.031	0.030	0.030	0.030	2,221,895
2022-02-07	0.033	0.033	0.030	0.030	0.030	1,846,957
2022-02-04	0.032	0.033	0.029	0.033	0.033	2,697,737
2022-02-03	0.032	0.032	0.029	0.032	0.032	7,020,382
2022-02-02	0.031	0.032	0.030	0.032	0.032	2,023,456
2022-02-01	0.030	0.032	0.030	0.031	0.031	1,394,388
2022-01-31	0.032	0.032	0.029	0.029	0.029	3,485,922
2022-01-28	0.031	0.032	0.030	0.032	0.032	1,721,261
2022-01-27	0.032	0.032	0.030	0.030	0.030	711,481
2022-01-25	0.031	0.032	0.031	0.031	0.031	3,995,669

← NewerPage 20 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.