Advertisement
U.S. markets close in 3 hours 31 minutes

SciDev Limited (SDV.AX)

ASX - ASX Delayed Price. Currency in AUD
0.61500.0000 (0.00%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 20240.61000.61500.60000.61500.615056,986
Nov 06, 20240.61000.61500.60000.61500.615056,986
Nov 05, 20240.59500.61500.59000.61500.6150715,887
Nov 04, 20240.59500.61000.59500.59750.5975107,467
Nov 01, 20240.59500.60500.59000.59000.59005,948,064
Oct 31, 20240.61000.61000.59500.59500.5950128,444
Oct 30, 20240.60500.61000.58000.61000.6100532,793
Oct 29, 20240.58500.63000.56500.60500.6050360,887
Oct 28, 20240.57500.57500.53000.56000.5600473,571
Oct 25, 20240.60000.60000.58000.58000.580063,905
Oct 24, 20240.60000.60000.59000.60000.600055,552
Oct 23, 20240.59500.60000.59500.59500.5950158,423
Oct 22, 20240.58500.60250.58250.60250.602521,848
Oct 21, 20240.57500.60500.57500.60000.6000284,635
Oct 18, 20240.60000.61000.57500.57500.575097,157
Oct 17, 20240.61000.61000.59500.59500.5950280,026
Oct 16, 20240.60000.61000.60000.61000.6100133,694
Oct 15, 20240.61000.61000.58500.58500.585038,190
Oct 14, 20240.59000.61000.59000.61000.610063,152
Oct 11, 20240.59500.60000.59000.59000.590015,719
Oct 10, 20240.59500.59500.59000.59000.5900359,576
Oct 09, 20240.59500.60000.59000.59000.590049,173
Oct 08, 20240.60500.60500.58500.59500.595041,242
Oct 07, 20240.60750.60750.59500.59500.5950199
Oct 04, 20240.59500.61000.59000.61000.610039,115
Oct 03, 20240.62000.62000.59000.59000.5900186,226
Oct 02, 20240.60500.63000.59000.63000.6300102,083
Oct 01, 20240.63000.63000.60500.62000.620087,238
Sep 30, 20240.63500.64000.62500.64000.6400472,836
Sep 27, 20240.62000.66000.60000.63000.6300357,892
Sep 26, 20240.60500.62000.59500.59500.5950239,371
Sep 25, 20240.57000.60500.56000.60000.6000687,051
Sep 24, 20240.54000.57000.54000.57000.570086,089
Sep 23, 20240.57000.57500.52000.54000.5400219,291
Sep 20, 20240.56000.56500.56000.56500.565027,559
Sep 19, 20240.57000.57500.55500.55500.555016,268
Sep 18, 20240.55500.57500.55500.57000.5700226,742
Sep 17, 20240.56000.57000.55750.57000.5700223,514
Sep 16, 20240.55000.56000.54500.56000.5600103,044
Sep 13, 20240.50000.55500.49750.54500.5450448,413
Sep 12, 20240.49500.51000.49500.50000.5000245,645
Sep 11, 20240.50000.51500.49000.50000.5000295,705
Sep 10, 20240.48500.50000.47000.47000.4700130,266
Sep 09, 20240.48500.49000.48000.48000.4800203,680
Sep 06, 20240.48000.48500.48000.48500.48506,954
Sep 05, 20240.48500.48500.47500.48500.485018,934
Sep 04, 20240.48000.49000.45500.49000.490079,835
Sep 03, 20240.49000.50000.49000.49000.490050,012
Sep 02, 20240.50000.50000.48000.49000.490058,371
Aug 30, 20240.49500.50500.48500.50500.5050138,439
Aug 29, 20240.47000.49500.47000.49500.4950194,567
Aug 28, 20240.48500.48500.45000.47000.4700283,208
Aug 27, 20240.48000.49000.48000.48000.4800275,849
Aug 26, 20240.47000.49000.47000.49000.4900305,156
Aug 23, 20240.45000.47000.45000.47000.470063,587
Aug 22, 20240.46500.46500.45000.46000.460067,734
Aug 21, 20240.47500.47500.46000.47000.4700402,602
Aug 20, 20240.46500.47500.46500.46500.4650198,577
Aug 19, 20240.46500.46500.46000.46000.460037,057
Aug 16, 20240.47000.47000.46000.46000.4600138,147
Aug 15, 20240.47000.47000.46500.47000.4700128,980
Aug 14, 20240.45500.47000.45500.47000.4700319,448
Aug 13, 20240.45000.47000.45000.46500.4650512,010
Aug 12, 20240.45000.45000.44000.45000.450040,790
Aug 09, 20240.43500.45500.43000.45000.450091,092
Aug 08, 20240.42500.43000.42000.42500.425091,714
Aug 07, 20240.46500.46500.44000.44000.4400338,273
Aug 06, 20240.46500.48000.46500.48000.4800202,174
Aug 05, 20240.48500.48500.45000.46500.4650381,337
Aug 02, 20240.50000.50500.48000.50500.5050257,324
Aug 01, 20240.50000.51000.49000.50500.50502,094,053
Jul 31, 20240.48000.51000.48000.49500.4950312,151
Jul 30, 20240.51000.51000.47000.48000.4800183,760
Jul 29, 20240.50000.53000.50000.51500.5150500,038
Jul 26, 20240.49500.50000.48500.50000.5000395,080
Jul 25, 20240.49000.49000.47250.48500.48501,193,299
Jul 24, 20240.42000.48000.41500.48000.48001,541,829
Jul 23, 20240.41000.41000.40000.40500.405055,686
Jul 22, 20240.41000.41000.40500.41000.410079,310
Jul 19, 20240.41000.41500.41000.41500.415027,714
Jul 18, 20240.41500.42000.41500.42000.420050,653
Jul 17, 20240.41500.42500.41500.42000.4200170,473
Jul 16, 20240.41500.41500.41000.41500.4150151,352
Jul 15, 20240.42500.42500.41000.41000.4100153,834
Jul 12, 20240.41250.42500.41000.42500.425052,992
Jul 11, 20240.40500.41000.40500.41000.41003,044
Jul 10, 20240.43000.43000.40500.40500.4050148,910
Jul 09, 20240.42500.43500.42250.43000.4300320,500
Jul 08, 20240.41500.42500.41000.42500.425045,383
Jul 05, 20240.43000.43000.41500.41500.4150266,426
Jul 04, 20240.43000.44000.42000.43000.4300423,771
Jul 03, 20240.39000.43000.39000.42000.4200628,442
Jul 02, 20240.38000.39000.38000.39000.3900118,951
Jul 01, 20240.37000.37000.36500.37000.37002,190,274
Jun 28, 20240.35000.37000.35000.37000.3700138,993
Jun 27, 20240.35000.35000.34500.34500.345038,662
Jun 26, 20240.36000.36000.35000.35000.3500112,187
Jun 25, 20240.37000.37500.36000.36000.3600198,832
Jun 24, 20240.37500.38000.37000.37500.375057,110
Jun 21, 20240.37500.38000.37000.37000.370057,794
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...