Scidev Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.280	0.285	0.280	0.285	0.285	27,500
2022-10-11	0.275	0.275	0.270	0.270	0.270	2,000
2022-10-10	0.270	0.270	0.270	0.270	0.270	12,684
2022-10-07	0.275	0.275	0.275	0.275	0.275	60,684
2022-10-06	0.275	0.290	0.275	0.290	0.290	164,416
2022-10-05	0.265	0.285	0.250	0.260	0.260	221,828
2022-10-04	0.270	0.270	0.240	0.260	0.260	269,897
2022-10-03	0.285	0.285	0.285	0.285	0.285	0
2022-09-30	0.290	0.290	0.285	0.285	0.285	33,630
2022-09-29	0.270	0.280	0.270	0.280	0.280	35,000
2022-09-28	0.250	0.260	0.240	0.260	0.260	89,525
2022-09-27	0.250	0.265	0.250	0.250	0.250	122,873
2022-09-26	0.270	0.270	0.260	0.270	0.270	219,313
2022-09-23	0.270	0.295	0.270	0.295	0.295	73,581
2022-09-21	0.290	0.290	0.290	0.290	0.290	0
2022-09-20	0.280	0.290	0.280	0.290	0.290	11,821
2022-09-19	0.290	0.300	0.280	0.280	0.280	93,005
2022-09-16	0.270	0.305	0.270	0.290	0.290	10,572
2022-09-15	0.300	0.310	0.275	0.280	0.280	343,730
2022-09-14	0.300	0.310	0.300	0.300	0.300	13,759
2022-09-13	0.300	0.320	0.300	0.320	0.320	146,546
2022-09-12	0.320	0.320	0.300	0.300	0.300	44,021
2022-09-09	0.325	0.325	0.325	0.325	0.325	0
2022-09-08	0.305	0.325	0.305	0.325	0.325	18,815
2022-09-07	0.305	0.305	0.305	0.305	0.305	0
2022-09-06	0.320	0.320	0.300	0.305	0.305	108,523
2022-09-05	0.325	0.325	0.305	0.320	0.320	3,770
2022-09-02	0.310	0.330	0.300	0.330	0.330	138,984
2022-09-01	0.330	0.330	0.320	0.320	0.320	46,255
2022-08-31	0.330	0.330	0.330	0.330	0.330	8
2022-08-30	0.330	0.330	0.330	0.330	0.330	0
2022-08-29	0.320	0.330	0.320	0.330	0.330	9,617
2022-08-26	0.315	0.340	0.315	0.340	0.340	9,822
2022-08-25	0.315	0.315	0.315	0.315	0.315	12,500
2022-08-24	0.320	0.335	0.315	0.335	0.335	25,903
2022-08-23	0.320	0.320	0.315	0.315	0.315	150,475
2022-08-22	0.330	0.330	0.310	0.330	0.330	314,363
2022-08-19	0.345	0.345	0.325	0.345	0.345	84,425
2022-08-18	0.350	0.350	0.330	0.335	0.335	19,477
2022-08-17	0.340	0.370	0.340	0.350	0.350	211,967
2022-08-16	0.330	0.340	0.330	0.340	0.340	19,093
2022-08-15	0.320	0.330	0.315	0.325	0.325	127,801
2022-08-12	0.325	0.325	0.320	0.320	0.320	105,659
2022-08-11	0.310	0.320	0.310	0.320	0.320	31,333
2022-08-10	0.325	0.325	0.310	0.325	0.325	144,496
2022-08-09	0.325	0.330	0.325	0.330	0.330	46,255
2022-08-08	0.330	0.335	0.325	0.330	0.330	40,013
2022-08-05	0.300	0.305	0.295	0.300	0.300	217,622
2022-08-04	0.315	0.325	0.300	0.325	0.325	118,608
2022-08-03	0.310	0.340	0.305	0.305	0.305	132,729
2022-08-02	0.330	0.335	0.300	0.300	0.300	21,285
2022-08-01	0.340	0.340	0.310	0.315	0.315	72,960
2022-07-29	0.320	0.350	0.320	0.340	0.340	312,216
2022-07-28	0.300	0.330	0.295	0.305	0.305	296,925
2022-07-27	0.280	0.280	0.275	0.275	0.275	29,272
2022-07-26	0.295	0.295	0.270	0.280	0.280	653,872
2022-07-25	0.265	0.310	0.265	0.300	0.300	558,729
2022-07-22	0.230	0.270	0.220	0.265	0.265	350,261
2022-07-21	0.210	0.210	0.210	0.210	0.210	5,000
2022-07-20	0.175	0.210	0.175	0.210	0.210	151,762

← NewerPage 18 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.