Seafarms Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 66,291 |
| 2024-11-26 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 763,361 |
| 2024-11-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 447,860 |
| 2024-11-22 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 601,454 |
| 2024-11-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 330,987 |
| 2024-11-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 379,907 |
| 2024-11-18 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 966,666 |
| 2024-11-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 40 |
| 2024-11-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,000,427 |
| 2024-11-13 | 0.001 | 0.002 | 0.001 | 0.002 | 0.002 | 2,850,508 |
| 2024-11-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 16,336 |
| 2024-11-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 9,143,460 |
| 2024-11-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 54,445 |
| 2024-11-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-11-06 | 0.002 | 0.002 | 0.001 | 0.002 | 0.002 | 6,839,006 |
| 2024-11-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 688,306 |
| 2024-11-04 | 0.003 | 0.003 | 0.001 | 0.002 | 0.002 | 55,759,529 |
| 2024-11-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 609,216 |
| 2024-10-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-10-29 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 172,224 |
| 2024-10-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 651,659 |
| 2024-10-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 12,000 |
| 2024-10-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,047,416 |
| 2024-10-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,080,431 |
| 2024-10-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-21 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 64,214 |
| 2024-10-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 46,422 |
| 2024-10-17 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 1,200,000 |
| 2024-10-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,155,000 |
| 2024-10-15 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 5,601,998 |
| 2024-10-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 13,530,000 |
| 2024-10-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 944,529 |
| 2024-10-10 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,545,850 |
| 2024-10-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2024-10-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,272 |
| 2024-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 270,786 |
| 2024-10-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-10-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 34 |
| 2024-10-02 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 529,965 |
| 2024-10-01 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 319,377 |
| 2024-09-30 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 33,879 |
| 2024-09-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 10,000 |
| 2024-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 474,909 |
| 2024-09-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 195,235 |
| 2024-09-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 125,000 |
| 2024-09-20 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 242,558 |
| 2024-09-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 350,009 |
| 2024-09-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 486,153 |
| 2024-09-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 85,000 |
| 2024-09-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 20,000 |
| 2024-09-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 340,813 |
| 2024-09-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,232,943 |
| 2024-09-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-09-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,205 |
| 2024-09-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,176,700 |
| 2024-09-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,068,859 |
| 2024-09-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
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.