Advertisement

U.S. Markets open in 7 hrs 54 mins

S&P Futures
5,857.50
-4.00(-0.07%)
Dow Futures
42,555.00
-51.00(-0.12%)
Nasdaq Futures
20,499.00
+2.00(+0.01%)
Russell 2000 Futures
2,255.90
-1.60(-0.07%)
Crude Oil
67.44
+0.06(+0.09%)
Gold
2,765.00
+9.10(+0.33%)

SciDev Limited (SDV.AX)

ASX - ASX Delayed Price. Currency in AUD

0.6050

+0.0450

(+8.04%)

At close: 03:57PM AEDT

Advertisement

Time Period:

Oct 29, 2023 - Oct 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 29, 2024	0.5850	0.6300	0.5650	0.6050	0.6050	360,887
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 09, 2024	0.5950	0.6000	0.5900	0.5900	0.5900	49,173
Oct 08, 2024	0.6050	0.6050	0.5850	0.5950	0.5950	41,242
Oct 07, 2024	0.6075	0.6075	0.5950	0.5950	0.5950	199
Oct 04, 2024	0.5950	0.6100	0.5900	0.6100	0.6100	39,115
Oct 03, 2024	0.6200	0.6200	0.5900	0.5900	0.5900	186,226
Oct 02, 2024	0.6050	0.6300	0.5900	0.6300	0.6300	102,083
Oct 01, 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 09, 2024	0.4850	0.4900	0.4800	0.4800	0.4800	203,680
Sep 06, 2024	0.4800	0.4850	0.4800	0.4850	0.4850	6,954
Sep 05, 2024	0.4850	0.4850	0.4750	0.4850	0.4850	18,934
Sep 04, 2024	0.4800	0.4900	0.4550	0.4900	0.4900	79,835
Sep 03, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	50,012
Sep 02, 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 09, 2024	0.4350	0.4550	0.4300	0.4500	0.4500	91,092
Aug 08, 2024	0.4250	0.4300	0.4200	0.4250	0.4250	91,714
Aug 07, 2024	0.4650	0.4650	0.4400	0.4400	0.4400	338,273
Aug 06, 2024	0.4650	0.4800	0.4650	0.4800	0.4800	202,174
Aug 05, 2024	0.4850	0.4850	0.4500	0.4650	0.4650	381,337
Aug 02, 2024	0.5000	0.5050	0.4800	0.5050	0.5050	257,324
Aug 01, 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 09, 2024	0.4250	0.4350	0.4225	0.4300	0.4300	320,500
Jul 08, 2024	0.4150	0.4250	0.4100	0.4250	0.4250	45,383
Jul 05, 2024	0.4300	0.4300	0.4150	0.4150	0.4150	266,426
Jul 04, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	423,771
Jul 03, 2024	0.3900	0.4300	0.3900	0.4200	0.4200	628,442
Jul 02, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	118,951
Jul 01, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,857.50-4.00(-0.07%)

Dow Futures42,555.00-51.00(-0.12%)

Nasdaq Futures20,499.00+2.00(+0.01%)

Russell 2000 Futures2,255.90-1.60(-0.07%)

Crude Oil67.44+0.06(+0.09%)

Gold2,765.00+9.10(+0.33%)

SciDev Limited (SDV.AX)

S&P Futures
5,857.50
-4.00(-0.07%)

Dow Futures
42,555.00
-51.00(-0.12%)

Nasdaq Futures
20,499.00
+2.00(+0.01%)

Russell 2000 Futures
2,255.90
-1.60(-0.07%)

Crude Oil
67.44
+0.06(+0.09%)

Gold
2,765.00
+9.10(+0.33%)