Seafarms Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-02-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 45,344 |
| 2026-02-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,867 |
| 2026-02-02 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 614,701 |
| 2026-01-30 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 2,358,383 |
| 2026-01-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 22,500 |
| 2026-01-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 103,333 |
| 2026-01-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 181,284 |
| 2026-01-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 167,333 |
| 2026-01-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 150,000 |
| 2026-01-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 23,915 |
| 2026-01-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 79,365 |
| 2026-01-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 982,785 |
| 2026-01-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 80,040 |
| 2026-01-13 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 3,198,756 |
| 2026-01-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 12,465 |
| 2026-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2026-01-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,768,461 |
| 2026-01-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-01-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 17,450 |
| 2026-01-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 32,942 |
| 2026-01-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 16,813 |
| 2025-12-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 168,348 |
| 2025-12-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,200,509 |
| 2025-12-29 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 1,405,827 |
| 2025-12-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 816,953 |
| 2025-12-23 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 312,271 |
| 2025-12-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 241,433 |
| 2025-12-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 16,348 |
| 2025-12-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,500,000 |
| 2025-12-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 343,602 |
| 2025-12-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,400,000 |
| 2025-12-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 183,333 |
| 2025-12-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-12-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,786,667 |
| 2025-12-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 7,446,111 |
| 2025-12-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 21,618,257 |
| 2025-12-04 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 55,502,367 |
| 2025-12-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,953,196 |
| 2025-12-02 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 15,351,277 |
| 2025-12-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 971,666 |
| 2025-11-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 248,832 |
| 2025-11-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,706,275 |
| 2025-11-26 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 373,350 |
| 2025-11-25 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 116,001 |
| 2025-11-24 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,438,509 |
| 2025-11-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-11-20 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 1,347,476 |
| 2025-11-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 166,666 |
| 2025-11-18 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 1,009,282 |
| 2025-11-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 889 |
| 2025-11-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 669,927 |
| 2025-11-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,340,268 |
| 2025-11-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,200,400 |
| 2025-11-11 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 7,482,722 |
| 2025-11-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 15,613,024 |
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.