Scidev Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.410	0.410	0.385	0.400	0.400	284,913
2022-04-22	0.435	0.435	0.390	0.405	0.405	259,091
2022-04-21	0.445	0.445	0.440	0.440	0.440	173,013
2022-04-20	0.453	0.453	0.440	0.445	0.445	65,446
2022-04-19	0.460	0.460	0.440	0.440	0.440	135,722
2022-04-14	0.455	0.465	0.450	0.465	0.465	85,947
2022-04-13	0.455	0.470	0.450	0.455	0.455	190,464
2022-04-12	0.450	0.460	0.445	0.455	0.455	79,688
2022-04-11	0.450	0.470	0.450	0.450	0.450	193,451
2022-04-08	0.460	0.460	0.435	0.450	0.450	49,176
2022-04-07	0.440	0.440	0.440	0.440	0.440	30,635
2022-04-06	0.420	0.420	0.420	0.420	0.420	3,951,969
2022-04-05	0.465	0.465	0.445	0.445	0.445	2,874,993
2022-04-04	0.440	0.460	0.440	0.450	0.450	168,065
2022-04-01	0.430	0.440	0.430	0.435	0.435	73,883
2022-03-31	0.395	0.440	0.385	0.440	0.440	539,345
2022-03-30	0.380	0.395	0.380	0.395	0.395	317,665
2022-03-29	0.385	0.400	0.380	0.390	0.390	469,755
2022-03-28	0.400	0.400	0.385	0.385	0.385	149,020
2022-03-25	0.405	0.415	0.390	0.390	0.390	30,591
2022-03-24	0.400	0.440	0.400	0.420	0.420	282,298
2022-03-23	0.410	0.410	0.400	0.400	0.400	39,956
2022-03-22	0.410	0.410	0.410	0.410	0.410	415
2022-03-21	0.410	0.420	0.405	0.420	0.420	144,566
2022-03-18	0.415	0.425	0.400	0.425	0.425	8,000
2022-03-17	0.430	0.430	0.420	0.420	0.420	118,972
2022-03-16	0.445	0.445	0.430	0.430	0.430	8,948
2022-03-15	0.440	0.445	0.440	0.440	0.440	46,469
2022-03-14	0.460	0.460	0.440	0.455	0.455	30,726
2022-03-11	0.440	0.460	0.440	0.455	0.455	142,845
2022-03-10	0.420	0.445	0.400	0.435	0.435	270,355
2022-03-09	0.400	0.410	0.400	0.410	0.410	100,239
2022-03-08	0.385	0.420	0.380	0.400	0.400	228,974
2022-03-07	0.435	0.435	0.400	0.400	0.400	80,633
2022-03-04	0.430	0.455	0.420	0.435	0.435	118,766
2022-03-03	0.440	0.440	0.425	0.430	0.430	148,577
2022-03-02	0.445	0.475	0.440	0.440	0.440	204,999
2022-03-01	0.450	0.450	0.420	0.435	0.435	239,178
2022-02-28	0.475	0.510	0.430	0.510	0.510	87,609
2022-02-25	0.420	0.480	0.420	0.480	0.480	123,109
2022-02-24	0.460	0.470	0.420	0.420	0.420	289,858
2022-02-23	0.435	0.485	0.420	0.475	0.475	462,524
2022-02-22	0.490	0.490	0.430	0.440	0.440	915,610
2022-02-21	0.545	0.545	0.455	0.490	0.490	692,405
2022-02-18	0.540	0.560	0.540	0.550	0.550	106,107
2022-02-17	0.545	0.550	0.530	0.540	0.540	131,084
2022-02-16	0.535	0.550	0.535	0.550	0.550	11,599
2022-02-15	0.555	0.555	0.550	0.550	0.550	152,060
2022-02-14	0.575	0.575	0.560	0.560	0.560	107,580
2022-02-11	0.590	0.595	0.575	0.585	0.585	48,820
2022-02-10	0.600	0.600	0.585	0.595	0.595	66,801
2022-02-09	0.560	0.605	0.560	0.595	0.595	150,820
2022-02-08	0.550	0.555	0.550	0.555	0.555	101,596
2022-02-07	0.555	0.555	0.555	0.555	0.555	0
2022-02-04	0.550	0.555	0.550	0.555	0.555	7,572
2022-02-03	0.550	0.570	0.550	0.550	0.550	68,388
2022-02-02	0.550	0.565	0.540	0.550	0.550	169,641
2022-02-01	0.570	0.570	0.530	0.530	0.530	63,293
2022-01-31	0.525	0.570	0.520	0.520	0.520	225,296
2022-01-28	0.510	0.535	0.510	0.525	0.525	181,558

← NewerPage 20 of 22 · 1,272 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.