Seafarms Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.032	0.033	0.031	0.031	0.031	2,556,585
2022-01-21	0.033	0.033	0.031	0.032	0.032	2,146,141
2022-01-20	0.033	0.033	0.031	0.033	0.033	2,002,283
2022-01-19	0.033	0.033	0.031	0.033	0.033	3,287,319
2022-01-18	0.033	0.034	0.032	0.033	0.033	2,179,800
2022-01-17	0.034	0.034	0.031	0.032	0.032	3,577,320
2022-01-14	0.034	0.034	0.033	0.034	0.034	1,587,257
2022-01-13	0.032	0.033	0.032	0.033	0.033	1,765,932
2022-01-12	0.034	0.034	0.031	0.031	0.031	4,211,719
2022-01-11	0.034	0.035	0.033	0.034	0.034	1,855,015
2022-01-10	0.035	0.035	0.033	0.033	0.033	1,713,312
2022-01-07	0.035	0.035	0.034	0.034	0.034	248,223
2022-01-06	0.036	0.036	0.033	0.035	0.035	1,447,417
2022-01-05	0.034	0.036	0.034	0.036	0.036	3,152,191
2022-01-04	0.035	0.035	0.034	0.034	0.034	1,151,126
2021-12-31	0.033	0.035	0.033	0.033	0.033	1,930,217
2021-12-30	0.034	0.034	0.033	0.033	0.033	287,020
2021-12-29	0.033	0.035	0.033	0.034	0.034	928,829
2021-12-24	0.033	0.033	0.032	0.032	0.032	992,568
2021-12-23	0.032	0.033	0.032	0.033	0.033	1,628,989
2021-12-22	0.031	0.032	0.031	0.031	0.031	1,059,728
2021-12-21	0.032	0.032	0.031	0.031	0.031	2,793,472
2021-12-20	0.034	0.034	0.031	0.032	0.032	2,074,358
2021-12-17	0.033	0.034	0.032	0.034	0.034	1,987,876
2021-12-16	0.035	0.035	0.032	0.032	0.032	5,049,574
2021-12-15	0.035	0.035	0.033	0.033	0.033	180,606
2021-12-14	0.035	0.035	0.032	0.033	0.033	1,596,637
2021-12-13	0.036	0.036	0.033	0.035	0.035	2,237,031
2021-12-10	0.037	0.037	0.035	0.036	0.036	435,851
2021-12-09	0.034	0.039	0.033	0.038	0.038	5,484,901
2021-12-08	0.033	0.036	0.033	0.034	0.034	3,131,069
2021-12-07	0.031	0.034	0.031	0.033	0.033	2,754,695
2021-12-06	0.036	0.036	0.029	0.031	0.031	15,742,792
2021-12-03	0.036	0.037	0.034	0.034	0.034	4,487,812
2021-12-02	0.037	0.038	0.036	0.036	0.036	1,197,810
2021-12-01	0.036	0.038	0.036	0.038	0.038	1,166,062
2021-11-30	0.037	0.038	0.036	0.037	0.037	1,315,405
2021-11-29	0.036	0.038	0.034	0.037	0.037	4,950,649
2021-11-26	0.038	0.038	0.034	0.034	0.034	4,710,982
2021-11-25	0.037	0.038	0.036	0.036	0.036	1,949,443
2021-11-24	0.037	0.038	0.036	0.037	0.037	3,743,795
2021-11-23	0.037	0.037	0.036	0.037	0.037	4,191,733
2021-11-22	0.038	0.039	0.036	0.036	0.036	3,451,281
2021-11-19	0.038	0.038	0.037	0.037	0.037	2,600,449
2021-11-18	0.039	0.040	0.037	0.037	0.037	5,843,246
2021-11-17	0.038	0.040	0.038	0.038	0.038	2,393,884
2021-11-16	0.038	0.040	0.038	0.038	0.038	2,511,376
2021-11-15	0.039	0.039	0.037	0.037	0.037	3,681,779
2021-11-12	0.041	0.041	0.038	0.038	0.038	4,439,779
2021-11-11	0.041	0.041	0.040	0.040	0.040	1,546,695
2021-11-10	0.039	0.041	0.039	0.041	0.041	3,058,804
2021-11-09	0.039	0.040	0.038	0.038	0.038	1,200,611
2021-11-08	0.036	0.038	0.036	0.038	0.038	8,292,501
2021-11-05	0.039	0.039	0.036	0.036	0.036	7,996,965
2021-11-04	0.042	0.043	0.038	0.038	0.038	8,732,693
2021-11-03	0.042	0.043	0.041	0.041	0.041	3,702,720
2021-11-02	0.044	0.044	0.040	0.041	0.041	12,501,192
2021-11-01	0.048	0.048	0.044	0.044	0.044	8,201,425
2021-10-29	0.049	0.049	0.047	0.047	0.047	1,675,562
2021-10-28	0.048	0.049	0.048	0.049	0.049	197,687

← NewerPage 21 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.