Scidev Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.540	0.540	0.480	0.495	0.495	360,269
2022-01-25	0.520	0.535	0.490	0.535	0.535	193,223
2022-01-24	0.540	0.540	0.515	0.525	0.525	68,252
2022-01-21	0.555	0.555	0.530	0.540	0.540	58,248
2022-01-20	0.550	0.560	0.550	0.560	0.560	20,642
2022-01-19	0.555	0.560	0.550	0.550	0.550	129,166
2022-01-18	0.575	0.575	0.565	0.570	0.570	20,148
2022-01-17	0.570	0.585	0.565	0.570	0.570	79,515
2022-01-14	0.565	0.570	0.565	0.565	0.565	19,300
2022-01-13	0.590	0.590	0.580	0.580	0.580	76,136
2022-01-12	0.600	0.600	0.590	0.590	0.590	61,568
2022-01-11	0.610	0.615	0.585	0.600	0.600	148,254
2022-01-10	0.595	0.640	0.570	0.640	0.640	83,656
2022-01-07	0.575	0.575	0.555	0.560	0.560	69,484
2022-01-06	0.610	0.620	0.570	0.570	0.570	235,813
2022-01-05	0.580	0.610	0.580	0.610	0.610	50,686
2022-01-04	0.570	0.580	0.555	0.580	0.580	39,849
2021-12-31	0.605	0.605	0.580	0.580	0.580	35,182
2021-12-30	0.570	0.595	0.565	0.595	0.595	42,190
2021-12-29	0.575	0.575	0.545	0.570	0.570	30,079
2021-12-24	0.575	0.575	0.575	0.575	0.575	1,730
2021-12-23	0.515	0.580	0.515	0.570	0.570	128,767
2021-12-22	0.530	0.530	0.505	0.515	0.515	127,456
2021-12-21	0.540	0.540	0.530	0.530	0.530	158,272
2021-12-20	0.540	0.550	0.535	0.535	0.535	66,908
2021-12-17	0.550	0.555	0.545	0.545	0.545	46,715
2021-12-16	0.550	0.560	0.545	0.545	0.545	35,679
2021-12-15	0.560	0.565	0.545	0.545	0.545	197,564
2021-12-14	0.560	0.565	0.555	0.565	0.565	36,895
2021-12-13	0.570	0.570	0.565	0.565	0.565	201,453
2021-12-10	0.570	0.570	0.570	0.570	0.570	136,395
2021-12-09	0.580	0.580	0.570	0.570	0.570	177,139
2021-12-08	0.575	0.590	0.575	0.585	0.585	203,496
2021-12-07	0.575	0.575	0.560	0.575	0.575	331,513
2021-12-06	0.570	0.585	0.570	0.575	0.575	294,723
2021-12-03	0.580	0.580	0.560	0.570	0.570	37,666
2021-12-02	0.570	0.580	0.565	0.580	0.580	281,160
2021-12-01	0.570	0.575	0.560	0.575	0.575	115,272
2021-11-30	0.570	0.580	0.565	0.580	0.580	328,349
2021-11-29	0.560	0.565	0.550	0.560	0.560	425,090
2021-11-26	0.585	0.595	0.575	0.585	0.585	199,784
2021-11-25	0.590	0.590	0.585	0.585	0.585	187,866
2021-11-24	0.590	0.590	0.585	0.585	0.585	262,284
2021-11-23	0.605	0.605	0.590	0.593	0.593	359,594
2021-11-22	0.600	0.605	0.590	0.605	0.605	478,784
2021-11-19	0.605	0.620	0.600	0.600	0.600	338,273
2021-11-18	0.600	0.610	0.570	0.600	0.600	609,500
2021-11-17	0.625	0.625	0.590	0.590	0.590	862,297
2021-11-16	0.630	0.630	0.620	0.620	0.620	234,762
2021-11-15	0.650	0.650	0.630	0.630	0.630	131,651
2021-11-12	0.650	0.650	0.630	0.640	0.640	366,811
2021-11-11	0.640	0.650	0.635	0.635	0.635	161,524
2021-11-10	0.640	0.660	0.640	0.645	0.645	1,452,799
2021-11-09	0.630	0.643	0.620	0.635	0.635	445,219
2021-11-08	0.625	0.640	0.600	0.625	0.625	430,272
2021-11-05	0.650	0.650	0.620	0.625	0.625	582,686
2021-11-04	0.650	0.650	0.645	0.650	0.650	118,495
2021-11-03	0.655	0.660	0.645	0.650	0.650	803,479
2021-11-02	0.655	0.680	0.650	0.655	0.655	919,800
2021-11-01	0.720	0.720	0.720	0.720	0.720	0

← NewerPage 21 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.