Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

SciDev Limited (SDV.AX)

Compare
0.4300
0.0000
(0.00%)
At close: April 4 at 3:59:47 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.43000.43000.42000.43000.4300114,531
Apr 4, 20250.43000.43000.42000.43000.4300386,406
Apr 3, 20250.44000.44500.43000.43000.4300123,720
Apr 2, 20250.44500.44500.44000.44000.4400313,780
Apr 1, 20250.44500.46000.44500.44500.4450256,690
Mar 31, 20250.43500.44500.42500.44500.445052,383
Mar 28, 20250.44000.45500.44000.45500.4550113,420
Mar 27, 20250.45500.46000.44000.45500.4550528,740
Mar 26, 20250.43500.48000.43500.46500.4650258,097
Mar 25, 20250.42000.42000.41000.41500.415064,873
Mar 24, 20250.43000.43000.42500.42500.4250362,813
Mar 21, 20250.45000.45000.42500.42500.425073,603
Mar 20, 20250.46000.46000.44000.45000.450050,701
Mar 19, 20250.42500.46000.42500.46000.4600326,905
Mar 18, 20250.44500.45000.42500.42500.425039,140
Mar 17, 20250.46000.46000.44500.44500.445025,377
Mar 14, 20250.47500.48500.46000.46000.460032,766
Mar 13, 20250.42500.46500.42000.46500.4650252,136
Mar 12, 20250.41000.43000.40000.43000.4300106,148
Mar 11, 20250.41500.43000.40500.41000.4100208,600
Mar 10, 20250.44000.44000.43000.44000.440012,359
Mar 7, 20250.43000.43000.42000.43000.4300226,797
Mar 6, 20250.42500.43750.42000.43500.4350353,152
Mar 5, 20250.43000.44000.43000.44000.4400198,487
Mar 4, 20250.42000.43000.42000.43000.4300450,078
Mar 3, 20250.45000.45000.42000.42000.4200340,737
Feb 28, 20250.45000.45500.44500.45500.4550189,175
Feb 27, 20250.44000.46000.43500.45500.4550230,797
Feb 26, 20250.46000.46000.44000.46000.4600564,175
Feb 25, 20250.46750.47500.46500.47500.475045,899
Feb 24, 20250.48500.48500.46500.47500.4750110,158
Feb 21, 20250.48000.50000.48000.50000.500021,844
Feb 20, 20250.51000.51000.48500.48500.4850219,223
Feb 19, 20250.52500.52500.51000.51000.510048,279
Feb 18, 20250.52500.52500.52000.52000.520015,448
Feb 17, 20250.52000.53500.52000.52500.5250317,606
Feb 14, 20250.51500.53000.51000.52500.5250115,488
Feb 13, 20250.54000.54000.51000.53000.530087,214
Feb 12, 20250.52500.53000.52500.53000.53001,033,710
Feb 11, 20250.53500.53500.52000.52000.5200164,010
Feb 10, 20250.53000.53500.52000.52000.5200134,876
Feb 7, 20250.48000.54500.47750.52000.52001,422,468
Feb 6, 20250.47500.48500.47500.47500.4750110,589
Feb 5, 20250.46500.48000.46000.48000.480083,714
Feb 4, 20250.46000.46000.46000.46000.4600161,886
Feb 3, 20250.48000.48000.46000.46000.4600111,968
Jan 31, 20250.44500.47000.44500.47000.4700152,570
Jan 30, 20250.48000.48000.42000.44500.44501,016,172
Jan 29, 20250.51000.51000.48000.49500.495097,929
Jan 28, 20250.48500.53000.48500.53000.530069,692
Jan 24, 20250.49000.50000.48000.48500.4850127,183
Jan 23, 20250.48000.48750.48000.48500.4850163,603
Jan 22, 20250.49500.49500.48000.48000.480064,818
Jan 21, 20250.51000.51000.48500.49500.4950270,593
Jan 20, 20250.52500.52500.50000.50000.5000195,620
Jan 17, 20250.52000.53000.52000.52000.520095,754
Jan 16, 20250.54000.54000.52000.52000.5200629,327
Jan 15, 20250.53000.53000.53000.53000.530013,437
Jan 14, 20250.53000.53500.52000.52000.5200228,765
Jan 13, 20250.56000.56000.53000.53000.5300204,374
Jan 10, 20250.57500.57500.56000.56000.5600154,481
Jan 9, 20250.55000.57500.55000.57000.5700107,283
Jan 8, 20250.54500.55000.54000.54000.5400137,499
Jan 7, 20250.54500.56000.54500.54500.5450147,883
Jan 6, 20250.55000.56000.54500.55000.550071,655
Jan 3, 20250.56000.56000.55000.55000.550080,866
Jan 2, 20250.57500.57500.56000.56000.5600183,682
Dec 31, 20240.57000.58000.57000.58000.580033,606
Dec 30, 20240.57000.58000.56000.56000.5600142,868
Dec 27, 20240.57000.57000.56500.56500.565015,729
Dec 24, 20240.57000.57000.56500.57000.5700671,810
Dec 23, 20240.57000.57000.55500.57000.570062,785
Dec 20, 20240.57000.57000.55000.57000.570066,518
Dec 19, 20240.58500.58500.57000.57000.570061,165
Dec 18, 20240.60000.60000.58500.58500.585058,034
Dec 17, 20240.59500.60000.59000.60000.6000195,964
Dec 16, 20240.60500.60500.59000.60000.6000248,400
Dec 13, 20240.60000.60500.59000.60000.6000510,002
Dec 12, 20240.58500.59000.58500.59000.590045,854
Dec 11, 20240.58500.59000.57500.58000.5800372,984
Dec 10, 20240.58000.58000.56500.56500.5650110,214
Dec 9, 20240.59500.60500.57000.59000.59001,614,678
Dec 6, 20240.60000.61000.59000.61000.610077,638
Dec 5, 20240.59500.61000.59000.60000.600075,165
Dec 4, 20240.60500.60500.58500.59000.5900209,688
Dec 3, 20240.61000.61000.58500.59000.5900244,938
Dec 2, 20240.59000.61000.59000.61000.6100271,752
Nov 29, 20240.60000.60000.58000.60000.6000102,683
Nov 28, 20240.55500.60500.55500.60500.6050611,337
Nov 27, 20240.55000.56000.53500.55500.5550537,599
Nov 26, 20240.51000.54500.51000.54500.5450137,143
Nov 25, 20240.49000.52000.49000.50000.5000473,419
Nov 22, 20240.50000.50000.49000.49000.4900187,069
Nov 21, 20240.50500.51000.48500.49500.4950122,307
Nov 20, 20240.46500.50500.46500.50500.5050381,814
Nov 19, 20240.48500.49000.44500.45500.4550816,307
Nov 18, 20240.48500.51500.43000.50500.5050714,248
Nov 15, 20240.53500.53500.51000.50500.5050407,421
Nov 14, 20240.54500.54500.53000.53000.5300603,906
Nov 13, 20240.56500.56500.54000.54500.545095,205
Nov 12, 20240.59000.59000.53500.56500.5650272,196
Nov 11, 20240.60000.60000.59000.60000.600035,128
Nov 8, 20240.60000.60000.58500.60000.6000121,213
Nov 7, 20240.61000.61000.60000.60000.600069,018
Nov 6, 20240.61000.61500.60000.61500.615056,986
Nov 5, 20240.59500.61500.59000.61500.6150715,887
Nov 4, 20240.59500.61000.59500.59750.5975107,467
Nov 1, 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 9, 20240.59500.60000.59000.59000.590049,173
Oct 8, 20240.60500.60500.58500.59500.595041,242
Oct 7, 20240.60750.60750.59500.59500.5950199
Oct 4, 20240.59500.61000.59000.61000.610039,115
Oct 3, 20240.62000.62000.59000.59000.5900186,226
Oct 2, 20240.60500.63000.59000.63000.6300102,083
Oct 1, 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 9, 20240.48500.49000.48000.48000.4800203,680
Sep 6, 20240.48000.48500.48000.48500.48506,954
Sep 5, 20240.48500.48500.47500.48500.485018,934
Sep 4, 20240.48000.49000.45500.49000.490079,835
Sep 3, 20240.49000.50000.49000.49000.490050,012
Sep 2, 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 9, 20240.43500.45500.43000.45000.450091,092
Aug 8, 20240.42500.43000.42000.42500.425091,714
Aug 7, 20240.46500.46500.44000.44000.4400338,273
Aug 6, 20240.46500.48000.46500.48000.4800202,174
Aug 5, 20240.48500.48500.45000.46500.4650381,337
Aug 2, 20240.50000.50500.48000.50500.5050257,324
Aug 1, 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 9, 20240.42500.43500.42250.43000.4300320,500
Jul 8, 20240.41500.42500.41000.42500.425045,383
Jul 5, 20240.43000.43000.41500.41500.4150266,426
Jul 4, 20240.43000.44000.42000.43000.4300423,771
Jul 3, 20240.39000.43000.39000.42000.4200628,442
Jul 2, 20240.38000.39000.38000.39000.3900118,951
Jul 1, 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
Jun 20, 20240.37500.38500.37500.38500.385047,420
Jun 19, 20240.37000.38500.37000.38500.385023,002
Jun 18, 20240.37500.38000.37000.37000.3700283,404
Jun 17, 20240.38000.38000.37000.37000.370015,867
Jun 14, 20240.37000.37500.37000.37500.3750112,239
Jun 13, 20240.37500.37500.37000.37000.370054,219
Jun 12, 20240.37500.37500.37500.37500.375048,132
Jun 11, 20240.37000.37500.35500.37500.3750173,732
Jun 7, 20240.37000.37000.37000.37000.370016,999
Jun 6, 20240.37000.37500.37000.37000.3700192,803
Jun 5, 20240.35000.36500.35000.36500.3650131,249
Jun 4, 20240.34500.35500.34500.35500.3550226,298
Jun 3, 20240.34000.34500.34000.34500.34502,688,160
May 31, 20240.32000.33500.32000.33500.3350427,502
May 30, 20240.32500.32500.32000.32000.3200142,228
May 29, 20240.32000.33500.32000.33000.3300108,135
May 28, 20240.32000.32500.30500.30500.305075,756
May 27, 20240.34000.34000.32000.32000.3200129,541
May 24, 20240.33000.34000.32500.34000.340069,836
May 23, 20240.33000.33000.32500.33000.330041,756
May 22, 20240.33000.34000.32500.34000.3400227,437
May 21, 20240.34000.34000.34000.34000.340023,806
May 20, 20240.33000.33500.32500.33000.330076,235
May 17, 20240.34000.34000.32500.33500.335047,278
May 16, 20240.35000.35000.33500.35000.3500141,278
May 15, 20240.34000.34500.33500.34000.3400184,948
May 14, 20240.35000.35000.35000.35000.35002,211
May 13, 20240.37000.37000.35000.37000.3700102,034
May 10, 20240.38000.39000.37000.37000.3700322,481
May 9, 20240.38500.38500.37000.37000.370041,006
May 8, 20240.39000.39000.37000.38500.385077,000
May 7, 20240.36000.38500.35000.38500.3850183,072
May 6, 20240.33500.35000.33000.35000.3500140,346
May 3, 20240.32500.33500.32000.33500.335062,137
May 2, 20240.34000.34000.32500.32500.3250140,376
May 1, 20240.35000.35750.34000.34500.3450130,215
Apr 30, 20240.35500.36500.35500.36500.3650234,101
Apr 29, 20240.36500.36500.36000.36000.3600246,599
Apr 26, 20240.36000.38500.35500.37500.3750262,754
Apr 24, 20240.39500.39500.37000.38000.3800218,669
Apr 23, 20240.38000.40500.38000.39500.3950282,881
Apr 22, 20240.37500.37500.35500.36500.3650260,066
Apr 19, 20240.33000.38000.32000.38000.38001,136,924
Apr 18, 20240.29000.34000.28500.34000.34007,157,010
Apr 17, 20240.27000.27000.27000.27000.2700108,952
Apr 16, 20240.27500.27500.26500.26500.265074,980
Apr 15, 20240.27000.28000.27000.28000.2800228,041
Apr 12, 20240.27000.27000.26500.26500.2650406,641
Apr 11, 20240.26500.27000.26500.27000.2700132,419
Apr 10, 20240.26000.27000.26000.27000.2700242,261
Apr 9, 20240.26000.26500.26000.26500.2650218,736
Apr 8, 20240.23000.26000.23000.26000.2600221,783
Apr 5, 20240.23000.23000.22000.23000.23007,483
Apr 4, 20240.22500.23000.22500.22500.225023,048

Related Tickers

CG1.AX Carbonxt Group Limited
0.0580
+1.75%
 
HCD.AX Hydrocarbon Dynamics Limited
0.0020
0.00%
 
FGH.AX Foresta Group Holding Limited
0.0090
0.00%
 
RAN.AX Range International Limited
0.0020
0.00%
 
5EA.AX 5E Advanced Materials, Inc.
0.6000
-2.44%
 
NHE.AX Noble Helium Limited
0.0160
-5.88%
 
AJX.AX Alexium International Group Limited
0.0100
0.00%
 
SPN.AX Sparc Technologies Limited
0.1800
+2.86%
 
DTZ.AX Dotz Nano Limited
0.0640
-1.54%
 
DGL.AX DGL Group Limited
0.4650
-5.10%