Scidev Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.320	0.320	0.320	0.320	0.320	0
2023-04-03	0.320	0.320	0.320	0.320	0.320	25,125
2023-03-31	0.320	0.320	0.310	0.315	0.315	77,561
2023-03-30	0.320	0.320	0.320	0.320	0.320	0
2023-03-29	0.320	0.330	0.320	0.320	0.320	46,009
2023-03-28	0.345	0.345	0.260	0.320	0.320	1,723,456
2023-03-27	0.335	0.335	0.335	0.335	0.335	70,000
2023-03-24	0.335	0.335	0.335	0.335	0.335	23,773
2023-03-23	0.350	0.350	0.350	0.350	0.350	1,001,500
2023-03-22	0.350	0.350	0.350	0.350	0.350	0
2023-03-21	0.345	0.350	0.345	0.350	0.350	2,770,064
2023-03-20	0.355	0.355	0.355	0.355	0.355	0
2023-03-17	0.340	0.355	0.340	0.355	0.355	30,066
2023-03-16	0.340	0.340	0.335	0.340	0.340	736,577
2023-03-15	0.345	0.345	0.340	0.340	0.340	105,321
2023-03-14	0.350	0.360	0.350	0.360	0.360	158,982
2023-03-13	0.355	0.380	0.345	0.380	0.380	306,662
2023-03-10	0.355	0.355	0.350	0.350	0.350	43,723
2023-03-09	0.335	0.360	0.335	0.350	0.350	221,793
2023-03-08	0.330	0.335	0.330	0.335	0.335	73,162
2023-03-07	0.300	0.335	0.300	0.335	0.335	119,826
2023-03-06	0.325	0.325	0.300	0.300	0.300	250,670
2023-03-03	0.335	0.335	0.330	0.330	0.330	58,611
2023-03-02	0.335	0.335	0.330	0.330	0.330	68,087
2023-03-01	0.335	0.335	0.320	0.325	0.325	50,963
2023-02-28	0.335	0.335	0.315	0.335	0.335	74,961
2023-02-27	0.355	0.355	0.350	0.355	0.355	34,243
2023-02-24	0.375	0.380	0.360	0.360	0.360	384,847
2023-02-23	0.380	0.380	0.375	0.380	0.380	528,487
2023-02-22	0.375	0.450	0.350	0.370	0.370	655,485
2023-02-21	0.380	0.380	0.380	0.380	0.380	0
2023-02-20	0.370	0.380	0.370	0.380	0.380	68,807
2023-02-17	0.388	0.388	0.380	0.380	0.380	5,600
2023-02-16	0.400	0.405	0.365	0.380	0.380	79,588
2023-02-15	0.415	0.415	0.410	0.410	0.410	1,850
2023-02-14	0.400	0.400	0.400	0.400	0.400	26,886
2023-02-13	0.400	0.400	0.390	0.390	0.390	33,500
2023-02-10	0.410	0.420	0.410	0.415	0.415	38,343
2023-02-09	0.420	0.420	0.410	0.420	0.420	34,533
2023-02-08	0.415	0.415	0.410	0.410	0.410	813,304
2023-02-07	0.420	0.420	0.415	0.415	0.415	45,675
2023-02-06	0.440	0.440	0.415	0.430	0.430	12,834
2023-02-03	0.410	0.450	0.400	0.430	0.430	417,634
2023-02-02	0.420	0.420	0.410	0.410	0.410	119,280
2023-02-01	0.410	0.425	0.410	0.425	0.425	69,920
2023-01-31	0.420	0.420	0.410	0.410	0.410	12,933
2023-01-30	0.425	0.425	0.425	0.425	0.425	31,814
2023-01-27	0.430	0.430	0.420	0.425	0.425	108,793
2023-01-25	0.425	0.430	0.420	0.425	0.425	355,673
2023-01-24	0.420	0.445	0.420	0.425	0.425	358,248
2023-01-23	0.435	0.435	0.410	0.410	0.410	23,092
2023-01-20	0.390	0.400	0.390	0.400	0.400	25,201
2023-01-19	0.385	0.410	0.385	0.390	0.390	35,582
2023-01-18	0.390	0.395	0.380	0.390	0.390	36,889
2023-01-17	0.395	0.395	0.385	0.385	0.385	20,719
2023-01-16	0.400	0.400	0.395	0.395	0.395	149,999
2023-01-13	0.420	0.420	0.400	0.400	0.400	38,132
2023-01-12	0.425	0.430	0.420	0.430	0.430	68,700
2023-01-11	0.450	0.455	0.425	0.425	0.425	79,452
2023-01-10	0.445	0.450	0.430	0.440	0.440	25,672

← NewerPage 16 of 22 · 1,271 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.