Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
SciDev Ltd (SDV)
SciDev Ltd (SDV) Historical

SDV SciDev Ltd

0.56

-0.01 (-1.75%)

Jan 10 2025 - Closed

Delayed by 20 minutes

SDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	0.56	-0.01	-1.75%	0.575	0.575	0.56	154,481
Jan 09 2025	0.57	0.03	5.56%	0.55	0.575	0.55	107,283
Jan 08 2025	0.54	-0.005	-0.92%	0.545	0.55	0.54	137,499
Jan 07 2025	0.545	-0.005	-0.91%	0.545	0.56	0.545	147,883
Jan 06 2025	0.55	-0.01	-1.79%	0.55	0.56	0.545	71,655
Jan 03 2025	0.56	-0.005	-0.88%	0.56	0.56	0.56	80,866
Jan 02 2025	0.565	-0.015	-2.59%	0.575	0.575	0.56	183,682
Dec 30 2024	0.58	0.015	2.65%	0.57	0.58	0.57	33,606
Dec 30 2024	0.565	0.00	0.00%	0.57	0.58	0.565	142,868
Dec 27 2024	0.565	-0.003	-0.53%	0.57	0.57	0.565	15,729
Dec 23 2024	0.568	0.003	0.53%	0.57	0.57	0.565	671,810
Dec 23 2024	0.565	0.00	0.00%	0.57	0.57	0.555	62,785
Dec 20 2024	0.565	-0.005	-0.88%	0.57	0.57	0.55	66,518
Dec 19 2024	0.57	-0.015	-2.56%	0.585	0.585	0.57	61,165
Dec 18 2024	0.585	-0.005	-0.85%	0.60	0.60	0.585	58,034
Dec 17 2024	0.59	-0.01	-1.67%	0.595	0.60	0.59	195,964
Dec 16 2024	0.60	0.00	0.00%	0.605	0.605	0.59	248,400
Dec 13 2024	0.60	0.01	1.69%	0.60	0.605	0.59	510,002
Dec 12 2024	0.59	0.005	0.85%	0.585	0.59	0.585	45,854
Dec 11 2024	0.585	0.02	3.54%	0.585	0.59	0.575	109,351
Dec 10 2024	0.565	-0.015	-2.59%	0.58	0.58	0.565	110,214
Dec 09 2024	0.58	-0.025	-4.13%	0.595	0.605	0.57	553,172
Dec 06 2024	0.605	0.005	0.83%	0.60	0.605	0.59	77,638
Dec 05 2024	0.60	0.01	1.69%	0.595	0.61	0.59	75,165
Dec 04 2024	0.59	0.005	0.85%	0.605	0.605	0.585	209,688
Dec 03 2024	0.585	-0.015	-2.50%	0.61	0.61	0.585	244,938
Dec 02 2024	0.60	0.01	1.69%	0.59	0.61	0.59	271,752
Nov 29 2024	0.59	-0.01	-1.67%	0.60	0.60	0.58	102,683
Nov 28 2024	0.60	0.045	8.11%	0.555	0.605	0.555	611,337
Nov 27 2024	0.555	0.02	3.74%	0.55	0.56	0.535	537,599
Nov 26 2024	0.535	0.035	7.00%	0.51	0.54	0.51	137,143
Nov 25 2024	0.50	0.01	2.04%	0.49	0.52	0.49	473,419
Nov 22 2024	0.49	-0.01	-2.00%	0.50	0.50	0.49	187,069
Nov 21 2024	0.50	-0.005	-0.99%	0.505	0.51	0.485	122,307
Nov 20 2024	0.505	0.04	8.60%	0.465	0.505	0.465	381,814
Nov 19 2024	0.465	-0.045	-8.82%	0.485	0.49	0.445	816,307
Nov 18 2024	0.51	0.00	0.00%	0.485	0.515	0.43	714,248
Nov 15 2024	0.51	-0.02	-3.77%	0.535	0.535	0.51	443,429
Nov 14 2024	0.53	-0.015	-2.75%	0.545	0.545	0.53	413,906
Nov 13 2024	0.545	-0.005	-0.91%	0.565	0.565	0.54	95,205
Nov 12 2024	0.55	-0.05	-8.33%	0.59	0.59	0.535	272,196
Nov 11 2024	0.60	0.015	2.56%	0.60	0.60	0.59	35,128
Nov 08 2024	0.585	-0.015	-2.50%	0.60	0.60	0.585	121,213
Nov 07 2024	0.60	-0.01	-1.64%	0.61	0.61	0.60	69,018
Nov 06 2024	0.61	-0.005	-0.81%	0.61	0.615	0.60	56,986
Nov 05 2024	0.615	0.0175	2.93%	0.595	0.615	0.59	715,887
Nov 04 2024	0.5975	0.0075	1.27%	0.595	0.61	0.595	107,467
Nov 01 2024	0.59	-0.005	-0.84%	0.595	0.605	0.59	5,948,064
Oct 31 2024	0.595	-0.015	-2.46%	0.61	0.61	0.595	128,444
Oct 30 2024	0.61	0.005	0.83%	0.605	0.61	0.58	193,793
Oct 29 2024	0.605	0.05	9.01%	0.585	0.63	0.565	360,887
Oct 28 2024	0.555	-0.025	-4.31%	0.575	0.575	0.53	473,571
Oct 25 2024	0.58	-0.015	-2.52%	0.60	0.60	0.58	63,905
Oct 24 2024	0.595	0.00	0.00%	0.60	0.60	0.59	55,552
Oct 23 2024	0.595	-0.0075	-1.24%	0.595	0.60	0.595	158,423
Oct 22 2024	0.6025	0.0075	1.26%	0.585	0.6025	0.5825	21,848
Oct 21 2024	0.595	0.02	3.48%	0.575	0.605	0.575	284,635
Oct 18 2024	0.575	-0.02	-3.36%	0.60	0.61	0.575	97,157
Oct 17 2024	0.595	-0.015	-2.46%	0.61	0.61	0.595	280,026
Oct 16 2024	0.61	0.025	4.27%	0.60	0.61	0.60	133,694
Oct 15 2024	0.585	-0.02	-3.31%	0.61	0.61	0.585	38,190
Oct 14 2024	0.605	0.015	2.54%	0.59	0.605	0.59	63,152

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions