Scidev Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.435	0.445	0.430	0.435	0.435	29,388
2023-01-06	0.415	0.450	0.400	0.425	0.425	196,443
2023-01-05	0.400	0.415	0.390	0.400	0.400	600,657
2023-01-04	0.365	0.365	0.360	0.360	0.360	6,000
2023-01-03	0.380	0.380	0.360	0.365	0.365	125,702
2022-12-30	0.360	0.375	0.355	0.375	0.375	56,561
2022-12-29	0.345	0.360	0.345	0.360	0.360	12,061
2022-12-28	0.345	0.360	0.345	0.360	0.360	290,477
2022-12-23	0.335	0.370	0.330	0.350	0.350	139,978
2022-12-22	0.305	0.350	0.305	0.330	0.330	148,366
2022-12-21	0.300	0.300	0.300	0.300	0.300	0
2022-12-20	0.295	0.300	0.295	0.300	0.300	6,539
2022-12-19	0.300	0.310	0.300	0.300	0.300	103,129
2022-12-16	0.290	0.305	0.290	0.300	0.300	225,253
2022-12-15	0.305	0.305	0.300	0.300	0.300	21,600
2022-12-14	0.300	0.300	0.300	0.300	0.300	0
2022-12-13	0.300	0.310	0.300	0.300	0.300	49,776
2022-12-12	0.300	0.300	0.300	0.300	0.300	121,279
2022-12-09	0.300	0.300	0.300	0.300	0.300	26,671
2022-12-08	0.300	0.305	0.300	0.305	0.305	83,560
2022-12-07	0.290	0.300	0.290	0.300	0.300	236,246
2022-12-06	0.290	0.290	0.290	0.290	0.290	1,282
2022-12-05	0.300	0.300	0.290	0.290	0.290	113,424
2022-12-02	0.300	0.305	0.290	0.290	0.290	59,503
2022-12-01	0.300	0.300	0.290	0.290	0.290	59,000
2022-11-30	0.300	0.305	0.290	0.290	0.290	118,682
2022-11-29	0.300	0.305	0.300	0.300	0.300	470,097
2022-11-28	0.305	0.305	0.305	0.305	0.305	47,389
2022-11-25	0.300	0.300	0.295	0.300	0.300	179,996
2022-11-24	0.300	0.300	0.290	0.290	0.290	505,740
2022-11-23	0.300	0.300	0.300	0.300	0.300	66,172
2022-11-22	0.285	0.285	0.280	0.280	0.280	31,822
2022-11-21	0.285	0.290	0.270	0.290	0.290	208,524
2022-11-18	0.285	0.290	0.275	0.275	0.275	105,761
2022-11-17	0.270	0.270	0.260	0.270	0.270	123,253
2022-11-16	0.275	0.275	0.265	0.265	0.265	20,460
2022-11-15	0.275	0.275	0.270	0.270	0.270	160,553
2022-11-14	0.275	0.280	0.270	0.275	0.275	121,903
2022-11-11	0.270	0.285	0.265	0.275	0.275	151,853
2022-11-10	0.260	0.260	0.260	0.260	0.260	0
2022-11-09	0.280	0.280	0.260	0.260	0.260	163,960
2022-11-08	0.280	0.280	0.280	0.280	0.280	49,572
2022-11-07	0.275	0.280	0.275	0.280	0.280	21,357
2022-11-04	0.260	0.275	0.260	0.275	0.275	143,913
2022-11-03	0.280	0.280	0.260	0.265	0.265	242,874
2022-11-02	0.290	0.290	0.280	0.285	0.285	836,158
2022-11-01	0.295	0.295	0.290	0.290	0.290	431,788
2022-10-31	0.325	0.325	0.315	0.320	0.320	323,185
2022-10-28	0.315	0.325	0.315	0.320	0.320	77,666
2022-10-27	0.300	0.315	0.295	0.315	0.315	649,227
2022-10-26	0.265	0.300	0.265	0.300	0.300	427,636
2022-10-25	0.255	0.265	0.255	0.265	0.265	272,000
2022-10-24	0.255	0.260	0.255	0.260	0.260	187,353
2022-10-21	0.260	0.260	0.255	0.255	0.255	35,776
2022-10-20	0.260	0.260	0.260	0.260	0.260	37,511
2022-10-19	0.260	0.270	0.260	0.260	0.260	80,939
2022-10-18	0.270	0.270	0.260	0.260	0.260	332,713
2022-10-17	0.260	0.260	0.255	0.255	0.255	11,119
2022-10-14	0.260	0.260	0.260	0.260	0.260	9,300
2022-10-13	0.270	0.270	0.270	0.270	0.270	5,893

← NewerPage 17 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.