ASX - Delayed Quote • AUD
SciDev Limited (SDV.AX)
As of 2:34 PM GMT+10. Market Open.
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3600 | 0.3850 | 0.3550 | 0.3800 | 0.3800 | 245,024 |
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 |
Oct 27, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 75,000 |
Oct 26, 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 160,147 |
Oct 25, 2023 | 0.2700 | 0.2700 | 0.2350 | 0.2350 | 0.2350 | 67,399 |
Oct 24, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,600 |
Oct 23, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 8,925 |
Oct 20, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 165,631 |
Oct 19, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 10,000 |
Oct 18, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,912 |
Oct 17, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 28,050 |
Oct 16, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 71,019 |
Oct 13, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 6,838 |
Oct 12, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 174,561 |
Oct 11, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Oct 10, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 177,500 |
Oct 9, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 89 |
Oct 6, 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 86,510 |
Oct 5, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 79,609 |
Oct 4, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Oct 3, 2023 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 188,734 |
Oct 2, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 19,003 |
Sep 29, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 154,847 |
Sep 28, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 133,842 |
Sep 27, 2023 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 536,329 |
Sep 26, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 176,525 |
Sep 25, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 51,361 |
Sep 22, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 8,473 |
Sep 21, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 38,088 |
Sep 20, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 105,237 |
Sep 19, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 10,394 |
Sep 18, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 254,360 |
Sep 15, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Sep 14, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Sep 13, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Sep 12, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 41,957 |
Sep 11, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 9,120 |
Sep 8, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 477,275 |
Sep 7, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 246,831 |
Sep 6, 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 129,583 |
Sep 5, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 103,251 |
Sep 4, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 942 |
Sep 1, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Aug 31, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 75,600 |
Aug 30, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 280,448 |
Aug 29, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 472,153 |
Aug 28, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 214,307 |
Aug 25, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,438 |
Aug 24, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 136,710 |
Aug 23, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 164,288 |
Aug 22, 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 62,650 |
Aug 21, 2023 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 21 |
Aug 18, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 12,715 |
Aug 17, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 |
Aug 16, 2023 | 0.2925 | 0.2925 | 0.2900 | 0.2900 | 0.2900 | 1,016 |
Aug 15, 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 14,362 |
Aug 14, 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 40,919 |
Aug 11, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 123,551 |
Aug 10, 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 140,000 |
Aug 9, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Aug 8, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 20,000 |
Aug 7, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 112,541 |
Aug 4, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 30,384 |
Aug 3, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 117,637 |
Aug 2, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Aug 1, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 61,514 |
Jul 31, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 31,410 |
Jul 28, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 325,963 |
Jul 27, 2023 | 0.3150 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 242,817 |
Jul 26, 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 65,529 |
Jul 25, 2023 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 333,895 |
Jul 24, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 93,748 |
Jul 21, 2023 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 338,944 |
Jul 20, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 62,828 |
Jul 19, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 122,840 |
Jul 18, 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 81,007 |
Jul 17, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Jul 14, 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 6,015 |
Jul 13, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,849 |
Jul 12, 2023 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 42,551 |
Jul 11, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 20,000 |
Jul 10, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Jul 7, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 10,898 |
Jul 6, 2023 | 0.3050 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 20,018 |
Jul 5, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
Jul 4, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 22,687 |
Jul 3, 2023 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 42,747 |
Jun 30, 2023 | 0.3250 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 115,625 |
Jun 29, 2023 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 86,015 |
Jun 28, 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 105,605 |
Jun 27, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
Jun 26, 2023 | 0.3350 | 0.3350 | 0.3050 | 0.3050 | 0.3050 | 140,656 |
Jun 23, 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 173,170 |
Jun 22, 2023 | 0.3150 | 0.3275 | 0.3150 | 0.3275 | 0.3275 | 16,445 |
Jun 21, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 315,368 |
Jun 20, 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 191,716 |
Jun 19, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 101,403 |
Jun 16, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 262,700 |
Jun 15, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,271 |
Jun 14, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 275,479 |
Jun 13, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 30,492 |
Jun 9, 2023 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 61,840 |
Jun 8, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 155,957 |
Jun 7, 2023 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 25,001 |
Jun 6, 2023 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 32,705 |
Jun 5, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 148,859 |
Jun 2, 2023 | 0.3200 | 0.3375 | 0.3200 | 0.3350 | 0.3350 | 238,942 |
Jun 1, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 177,563 |
May 31, 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 61,663 |
May 30, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 79,545 |
May 29, 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 2,657 |
May 26, 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 28,277 |
May 25, 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 223,667 |
May 24, 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 93,606 |
May 23, 2023 | 0.3500 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 110,128 |
May 22, 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 1,034,010 |
May 19, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 61,500 |
May 18, 2023 | 0.3150 | 0.3500 | 0.3150 | 0.3500 | 0.3500 | 355,028 |
May 17, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 7,728 |
May 16, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
May 15, 2023 | 0.3000 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 83,069 |
May 12, 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 113,239 |
May 11, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,000 |
May 10, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
May 9, 2023 | 0.3100 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 548,532 |
May 8, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 82,500 |
May 5, 2023 | 0.3100 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 278,669 |
May 4, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 50,000 |
May 3, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 92,924 |
May 2, 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 85,777 |
May 1, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 150,980 |
Apr 28, 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 1,223,719 |
Apr 27, 2023 | 0.3350 | 0.3350 | 0.3000 | 0.3000 | 0.3000 | 442,248 |
Apr 26, 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 16,199 |
Related Tickers
XALFA.MC Alfa S.A.B. de C.V.
0.6750
+0.75%
ALPKF ALPEK, S.A.B. de C.V.
0.6000
0.00%
CFO.AX CFOAM Limited
0.0020
0.00%
IOFNF Iofina plc
0.2700
+14.89%
HCD.AX Hydrocarbon Dynamics Limited
0.0030
0.00%
VIP.AX VIP Gloves Limited
0.0030
0.00%
ALFFF Alfa S.A.B. de C.V.
0.6670
0.00%
INCZY Incitec Pivot Limited
1.7000
-2.02%
CG1.AX Carbonxt Group Limited
0.0740
0.00%
RAN.AX Range International Limited
0.0060
0.00%