ASX - Delayed Quote AUD

SciDev Limited (SDV.AX)

Compare
0.6300 +0.0700 (+12.50%)
As of 2:05 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 0.5850 0.6300 0.5650 0.6300 0.6300 180,970
Oct 28, 2024 0.5750 0.5750 0.5300 0.5600 0.5600 473,571
Oct 25, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 63,905
Oct 24, 2024 0.6000 0.6000 0.5900 0.6000 0.6000 55,552
Oct 23, 2024 0.5950 0.6000 0.5950 0.5950 0.5950 158,423
Oct 22, 2024 0.5850 0.6025 0.5825 0.6025 0.6025 21,848
Oct 21, 2024 0.5750 0.6050 0.5750 0.6000 0.6000 284,635
Oct 18, 2024 0.6000 0.6100 0.5750 0.5750 0.5750 97,157
Oct 17, 2024 0.6100 0.6100 0.5950 0.5950 0.5950 280,026
Oct 16, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 133,694
Oct 15, 2024 0.6100 0.6100 0.5850 0.5850 0.5850 38,190
Oct 14, 2024 0.5900 0.6100 0.5900 0.6100 0.6100 63,152
Oct 11, 2024 0.5950 0.6000 0.5900 0.5900 0.5900 15,719
Oct 10, 2024 0.5950 0.5950 0.5900 0.5900 0.5900 359,576
Oct 9, 2024 0.5950 0.6000 0.5900 0.5900 0.5900 49,173
Oct 8, 2024 0.6050 0.6050 0.5850 0.5950 0.5950 41,242
Oct 7, 2024 0.6075 0.6075 0.5950 0.5950 0.5950 199
Oct 4, 2024 0.5950 0.6100 0.5900 0.6100 0.6100 39,115
Oct 3, 2024 0.6200 0.6200 0.5900 0.5900 0.5900 186,226
Oct 2, 2024 0.6050 0.6300 0.5900 0.6300 0.6300 102,083
Oct 1, 2024 0.6300 0.6300 0.6050 0.6200 0.6200 87,238
Sep 30, 2024 0.6350 0.6400 0.6250 0.6400 0.6400 472,836
Sep 27, 2024 0.6200 0.6600 0.6000 0.6300 0.6300 357,892
Sep 26, 2024 0.6050 0.6200 0.5950 0.5950 0.5950 239,371
Sep 25, 2024 0.5700 0.6050 0.5600 0.6000 0.6000 687,051
Sep 24, 2024 0.5400 0.5700 0.5400 0.5700 0.5700 86,089
Sep 23, 2024 0.5700 0.5750 0.5200 0.5400 0.5400 219,291
Sep 20, 2024 0.5600 0.5650 0.5600 0.5650 0.5650 27,559
Sep 19, 2024 0.5700 0.5750 0.5550 0.5550 0.5550 16,268
Sep 18, 2024 0.5550 0.5750 0.5550 0.5700 0.5700 226,742
Sep 17, 2024 0.5600 0.5700 0.5575 0.5700 0.5700 223,514
Sep 16, 2024 0.5500 0.5600 0.5450 0.5600 0.5600 103,044
Sep 13, 2024 0.5000 0.5550 0.4975 0.5450 0.5450 448,413
Sep 12, 2024 0.4950 0.5100 0.4950 0.5000 0.5000 245,645
Sep 11, 2024 0.5000 0.5150 0.4900 0.5000 0.5000 295,705
Sep 10, 2024 0.4850 0.5000 0.4700 0.4700 0.4700 130,266
Sep 9, 2024 0.4850 0.4900 0.4800 0.4800 0.4800 203,680
Sep 6, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 6,954
Sep 5, 2024 0.4850 0.4850 0.4750 0.4850 0.4850 18,934
Sep 4, 2024 0.4800 0.4900 0.4550 0.4900 0.4900 79,835
Sep 3, 2024 0.4900 0.5000 0.4900 0.4900 0.4900 50,012
Sep 2, 2024 0.5000 0.5000 0.4800 0.4900 0.4900 58,371
Aug 30, 2024 0.4950 0.5050 0.4850 0.5050 0.5050 138,439
Aug 29, 2024 0.4700 0.4950 0.4700 0.4950 0.4950 194,567
Aug 28, 2024 0.4850 0.4850 0.4500 0.4700 0.4700 283,208
Aug 27, 2024 0.4800 0.4900 0.4800 0.4800 0.4800 275,849
Aug 26, 2024 0.4700 0.4900 0.4700 0.4900 0.4900 305,156
Aug 23, 2024 0.4500 0.4700 0.4500 0.4700 0.4700 63,587
Aug 22, 2024 0.4650 0.4650 0.4500 0.4600 0.4600 67,734
Aug 21, 2024 0.4750 0.4750 0.4600 0.4700 0.4700 402,602
Aug 20, 2024 0.4650 0.4750 0.4650 0.4650 0.4650 198,577
Aug 19, 2024 0.4650 0.4650 0.4600 0.4600 0.4600 37,057
Aug 16, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 138,147
Aug 15, 2024 0.4700 0.4700 0.4650 0.4700 0.4700 128,980
Aug 14, 2024 0.4550 0.4700 0.4550 0.4700 0.4700 319,448
Aug 13, 2024 0.4500 0.4700 0.4500 0.4650 0.4650 512,010
Aug 12, 2024 0.4500 0.4500 0.4400 0.4500 0.4500 40,790
Aug 9, 2024 0.4350 0.4550 0.4300 0.4500 0.4500 91,092
Aug 8, 2024 0.4250 0.4300 0.4200 0.4250 0.4250 91,714
Aug 7, 2024 0.4650 0.4650 0.4400 0.4400 0.4400 338,273
Aug 6, 2024 0.4650 0.4800 0.4650 0.4800 0.4800 202,174
Aug 5, 2024 0.4850 0.4850 0.4500 0.4650 0.4650 381,337
Aug 2, 2024 0.5000 0.5050 0.4800 0.5050 0.5050 257,324
Aug 1, 2024 0.5000 0.5100 0.4900 0.5050 0.5050 2,094,053
Jul 31, 2024 0.4800 0.5100 0.4800 0.4950 0.4950 312,151
Jul 30, 2024 0.5100 0.5100 0.4700 0.4800 0.4800 183,760
Jul 29, 2024 0.5000 0.5300 0.5000 0.5150 0.5150 500,038
Jul 26, 2024 0.4950 0.5000 0.4850 0.5000 0.5000 395,080
Jul 25, 2024 0.4900 0.4900 0.4725 0.4850 0.4850 1,193,299
Jul 24, 2024 0.4200 0.4800 0.4150 0.4800 0.4800 1,541,829
Jul 23, 2024 0.4100 0.4100 0.4000 0.4050 0.4050 55,686
Jul 22, 2024 0.4100 0.4100 0.4050 0.4100 0.4100 79,310
Jul 19, 2024 0.4100 0.4150 0.4100 0.4150 0.4150 27,714
Jul 18, 2024 0.4150 0.4200 0.4150 0.4200 0.4200 50,653
Jul 17, 2024 0.4150 0.4250 0.4150 0.4200 0.4200 170,473
Jul 16, 2024 0.4150 0.4150 0.4100 0.4150 0.4150 151,352
Jul 15, 2024 0.4250 0.4250 0.4100 0.4100 0.4100 153,834
Jul 12, 2024 0.4125 0.4250 0.4100 0.4250 0.4250 52,992
Jul 11, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 3,044
Jul 10, 2024 0.4300 0.4300 0.4050 0.4050 0.4050 148,910
Jul 9, 2024 0.4250 0.4350 0.4225 0.4300 0.4300 320,500
Jul 8, 2024 0.4150 0.4250 0.4100 0.4250 0.4250 45,383
Jul 5, 2024 0.4300 0.4300 0.4150 0.4150 0.4150 266,426
Jul 4, 2024 0.4300 0.4400 0.4200 0.4300 0.4300 423,771
Jul 3, 2024 0.3900 0.4300 0.3900 0.4200 0.4200 628,442
Jul 2, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 118,951
Jul 1, 2024 0.3700 0.3700 0.3650 0.3700 0.3700 2,190,274
Jun 28, 2024 0.3500 0.3700 0.3500 0.3700 0.3700 138,993
Jun 27, 2024 0.3500 0.3500 0.3450 0.3450 0.3450 38,662
Jun 26, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 112,187
Jun 25, 2024 0.3700 0.3750 0.3600 0.3600 0.3600 198,832
Jun 24, 2024 0.3750 0.3800 0.3700 0.3750 0.3750 57,110
Jun 21, 2024 0.3750 0.3800 0.3700 0.3700 0.3700 57,794
Jun 20, 2024 0.3750 0.3850 0.3750 0.3850 0.3850 47,420
Jun 19, 2024 0.3700 0.3850 0.3700 0.3850 0.3850 23,002
Jun 18, 2024 0.3750 0.3800 0.3700 0.3700 0.3700 283,404
Jun 17, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 15,867
Jun 14, 2024 0.3700 0.3750 0.3700 0.3750 0.3750 112,239
Jun 13, 2024 0.3750 0.3750 0.3700 0.3700 0.3700 54,219
Jun 12, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 48,132
Jun 11, 2024 0.3700 0.3750 0.3550 0.3750 0.3750 173,732
Jun 7, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 16,999
Jun 6, 2024 0.3700 0.3750 0.3700 0.3700 0.3700 192,803
Jun 5, 2024 0.3500 0.3650 0.3500 0.3650 0.3650 131,249
Jun 4, 2024 0.3450 0.3550 0.3450 0.3550 0.3550 226,298
Jun 3, 2024 0.3400 0.3450 0.3400 0.3450 0.3450 2,688,160
May 31, 2024 0.3200 0.3350 0.3200 0.3350 0.3350 427,502
May 30, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 142,228
May 29, 2024 0.3200 0.3350 0.3200 0.3300 0.3300 108,135
May 28, 2024 0.3200 0.3250 0.3050 0.3050 0.3050 75,756
May 27, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 129,541
May 24, 2024 0.3300 0.3400 0.3250 0.3400 0.3400 69,836
May 23, 2024 0.3300 0.3300 0.3250 0.3300 0.3300 41,756
May 22, 2024 0.3300 0.3400 0.3250 0.3400 0.3400 227,437
May 21, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 23,806
May 20, 2024 0.3300 0.3350 0.3250 0.3300 0.3300 76,235
May 17, 2024 0.3400 0.3400 0.3250 0.3350 0.3350 47,278
May 16, 2024 0.3500 0.3500 0.3350 0.3500 0.3500 141,278
May 15, 2024 0.3400 0.3450 0.3350 0.3400 0.3400 184,948
May 14, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 2,211
May 13, 2024 0.3700 0.3700 0.3500 0.3700 0.3700 102,034
May 10, 2024 0.3800 0.3900 0.3700 0.3700 0.3700 322,481
May 9, 2024 0.3850 0.3850 0.3700 0.3700 0.3700 41,006
May 8, 2024 0.3900 0.3900 0.3700 0.3850 0.3850 77,000
May 7, 2024 0.3600 0.3850 0.3500 0.3850 0.3850 183,072
May 6, 2024 0.3350 0.3500 0.3300 0.3500 0.3500 140,346
May 3, 2024 0.3250 0.3350 0.3200 0.3350 0.3350 62,137
May 2, 2024 0.3400 0.3400 0.3250 0.3250 0.3250 140,376
May 1, 2024 0.3500 0.3575 0.3400 0.3450 0.3450 130,215
Apr 30, 2024 0.3550 0.3650 0.3550 0.3650 0.3650 234,101
Apr 29, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 246,599
Apr 26, 2024 0.3600 0.3850 0.3550 0.3750 0.3750 262,754
Apr 24, 2024 0.3950 0.3950 0.3700 0.3800 0.3800 218,669
Apr 23, 2024 0.3800 0.4050 0.3800 0.3950 0.3950 282,881
Apr 22, 2024 0.3750 0.3750 0.3550 0.3650 0.3650 260,066
Apr 19, 2024 0.3300 0.3800 0.3200 0.3800 0.3800 1,136,924
Apr 18, 2024 0.2900 0.3400 0.2850 0.3400 0.3400 7,157,010
Apr 17, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 108,952
Apr 16, 2024 0.2750 0.2750 0.2650 0.2650 0.2650 74,980
Apr 15, 2024 0.2700 0.2800 0.2700 0.2800 0.2800 228,041
Apr 12, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 406,641
Apr 11, 2024 0.2650 0.2700 0.2650 0.2700 0.2700 132,419
Apr 10, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 242,261
Apr 9, 2024 0.2600 0.2650 0.2600 0.2650 0.2650 218,736
Apr 8, 2024 0.2300 0.2600 0.2300 0.2600 0.2600 221,783
Apr 5, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 7,483
Apr 4, 2024 0.2250 0.2300 0.2250 0.2250 0.2250 23,048
Apr 3, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 3,931
Apr 2, 2024 0.2250 0.2250 0.2200 0.2200 0.2200 73,796
Mar 28, 2024 0.2300 0.2300 0.2200 0.2300 0.2300 15,125
Mar 27, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 4,444
Mar 26, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 50,132
Mar 25, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 40,000
Mar 22, 2024 0.2200 0.2200 0.2200 0.2200 0.2200 13,003
Mar 21, 2024 0.2250 0.2250 0.2200 0.2250 0.2250 25,773
Mar 20, 2024 0.2200 0.2300 0.2200 0.2250 0.2250 22,896
Mar 19, 2024 0.2200 0.2300 0.2200 0.2200 0.2200 106,826
Mar 18, 2024 0.2300 0.2300 0.2200 0.2200 0.2200 273,128
Mar 15, 2024 0.2250 0.2300 0.2250 0.2300 0.2300 232,786
Mar 14, 2024 0.2300 0.2300 0.2250 0.2300 0.2300 112,220
Mar 13, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 39,191
Mar 12, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 2,800
Mar 11, 2024 0.2250 0.2300 0.2250 0.2300 0.2300 66,524
Mar 8, 2024 0.2250 0.2250 0.2250 0.2250 0.2250 29,223
Mar 7, 2024 0.2300 0.2350 0.2250 0.2350 0.2350 130,187
Mar 6, 2024 0.2350 0.2350 0.2300 0.2350 0.2350 136,389
Mar 5, 2024 0.2400 0.2400 0.2350 0.2350 0.2350 129,143
Mar 4, 2024 0.2400 0.2450 0.2400 0.2450 0.2450 106,486
Mar 1, 2024 0.2450 0.2500 0.2400 0.2500 0.2500 39,940
Feb 29, 2024 0.2450 0.2450 0.2400 0.2450 0.2450 176,760
Feb 28, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Feb 27, 2024 0.2450 0.2550 0.2400 0.2550 0.2550 197,521
Feb 26, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 25,000
Feb 23, 2024 0.2350 0.2600 0.2350 0.2600 0.2600 180,792
Feb 22, 2024 0.2350 0.2400 0.2250 0.2400 0.2400 344,339
Feb 21, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 32
Feb 20, 2024 0.2400 0.2400 0.2350 0.2375 0.2375 161,262
Feb 19, 2024 0.2400 0.2425 0.2375 0.2425 0.2425 104,686
Feb 16, 2024 0.2450 0.2450 0.2350 0.2350 0.2350 79,844
Feb 15, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 262,954
Feb 14, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 48,000
Feb 13, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 23
Feb 12, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 6,011
Feb 9, 2024 0.2650 0.2700 0.2600 0.2700 0.2700 46,990
Feb 8, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 -
Feb 7, 2024 0.2700 0.2700 0.2500 0.2700 0.2700 512,785
Feb 6, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Feb 5, 2024 0.2750 0.2750 0.2650 0.2650 0.2650 47,769
Feb 2, 2024 0.2750 0.2800 0.2750 0.2800 0.2800 73,476
Feb 1, 2024 0.2700 0.2750 0.2700 0.2750 0.2750 93,740
Jan 31, 2024 0.2650 0.2750 0.2650 0.2750 0.2750 109,783
Jan 30, 2024 0.2600 0.2650 0.2550 0.2650 0.2650 135,161
Jan 29, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 348,162
Jan 25, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 70,994
Jan 24, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 59,324
Jan 23, 2024 0.2300 0.2350 0.2300 0.2350 0.2350 320,980
Jan 22, 2024 0.2350 0.2350 0.2150 0.2300 0.2300 207,205
Jan 19, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jan 18, 2024 0.2300 0.2400 0.2300 0.2400 0.2400 27,993
Jan 17, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 163,063
Jan 16, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 289,299
Jan 15, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 47,999
Jan 12, 2024 0.2575 0.2650 0.2575 0.2600 0.2600 90,241
Jan 11, 2024 0.2600 0.2650 0.2600 0.2650 0.2650 9,189
Jan 10, 2024 0.2500 0.2650 0.2500 0.2650 0.2650 76,348
Jan 9, 2024 0.2550 0.2550 0.2500 0.2550 0.2550 531,607
Jan 8, 2024 0.2550 0.2600 0.2550 0.2600 0.2600 210,178
Jan 5, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jan 4, 2024 0.2600 0.2600 0.2500 0.2600 0.2600 370,547
Jan 3, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 12,209
Jan 2, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 172,994
Dec 29, 2023 0.2550 0.2600 0.2550 0.2600 0.2600 492,824
Dec 28, 2023 0.2550 0.2550 0.2550 0.2550 0.2550 126,076
Dec 27, 2023 0.2550 0.2550 0.2500 0.2500 0.2500 9,500
Dec 22, 2023 0.2500 0.2550 0.2500 0.2550 0.2550 81,978
Dec 21, 2023 0.2450 0.2450 0.2450 0.2450 0.2450 61,235
Dec 20, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 22,533
Dec 19, 2023 0.2400 0.2400 0.2300 0.2350 0.2350 464,132
Dec 18, 2023 0.2300 0.2450 0.2300 0.2450 0.2450 236,902
Dec 15, 2023 0.2350 0.2350 0.2300 0.2300 0.2300 1,177
Dec 14, 2023 0.2350 0.2350 0.2350 0.2350 0.2350 83,933
Dec 13, 2023 0.2400 0.2400 0.2350 0.2350 0.2350 121,714
Dec 12, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 138,062
Dec 11, 2023 0.2500 0.2500 0.2400 0.2400 0.2400 143,159
Dec 8, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 6,313
Dec 7, 2023 0.2400 0.2500 0.2400 0.2500 0.2500 158,002
Dec 6, 2023 0.2250 0.2400 0.2250 0.2400 0.2400 319,980
Dec 5, 2023 0.2300 0.2400 0.2250 0.2400 0.2400 53,766
Dec 4, 2023 0.2250 0.2450 0.2200 0.2250 0.2250 418,206
Dec 1, 2023 0.2200 0.2250 0.2200 0.2250 0.2250 9,475
Nov 30, 2023 0.2350 0.2350 0.2000 0.2300 0.2300 689,488
Nov 29, 2023 0.2350 0.2350 0.2350 0.2350 0.2350 -
Nov 28, 2023 0.2450 0.2450 0.2350 0.2350 0.2350 344,065
Nov 27, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 738
Nov 24, 2023 0.2450 0.2450 0.2400 0.2400 0.2400 206,133
Nov 23, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 7,192
Nov 22, 2023 0.2350 0.2400 0.2350 0.2400 0.2400 61,835
Nov 21, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 9,916
Nov 20, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 513
Nov 17, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 4
Nov 16, 2023 0.2400 0.2400 0.2375 0.2400 0.2400 37,646
Nov 15, 2023 0.2350 0.2400 0.2350 0.2350 0.2350 58,333
Nov 14, 2023 0.2350 0.2350 0.2350 0.2350 0.2350 36,651
Nov 13, 2023 0.2450 0.2450 0.2350 0.2350 0.2350 27,721
Nov 10, 2023 0.2350 0.2450 0.2350 0.2450 0.2450 46,612
Nov 9, 2023 0.2400 0.2400 0.2350 0.2350 0.2350 112,473
Nov 8, 2023 0.2350 0.2400 0.2350 0.2400 0.2400 27,578
Nov 7, 2023 0.2400 0.2400 0.2350 0.2350 0.2350 42,203
Nov 6, 2023 0.2350 0.2400 0.2350 0.2400 0.2400 217,443
Nov 3, 2023 0.2350 0.2350 0.2350 0.2350 0.2350 -
Nov 2, 2023 0.2400 0.2400 0.2350 0.2350 0.2350 500
Nov 1, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 8,376
Oct 31, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 20
Oct 30, 2023 0.2350 0.2350 0.2350 0.2350 0.2350 797

Related Tickers