SDV

SciDev Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
SciDev Ltd SDV Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.015 -2.56% 0.57 00:13:11
Open Price Low Price High Price Close Price Prev Close
0.58 0.57 0.58 0.57 0.585
more quote information »

SDV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.570.5850.560.576326212,0670.000.0%
1 Month0.640.660.550.603266362,138-0.07-10.94%
3 Months0.900.9350.550.674701257,060-0.33-36.67%
6 Months0.7750.9750.550.766869204,510-0.205-26.45%
1 Year0.801.070.550.772285225,139-0.23-28.75%
3 Years0.081.070.050.611549416,9600.49612.5%
5 Years0.0121.070.0050.308707586,0640.5584,650.0%

SDV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 0.585 0.01 1.74% 0.575 0.59 0.575 203,496
Dec 07 2021 0.575 0.00 0.0% 0.575 0.575 0.56 331,513
Dec 06 2021 0.575 0.00 0.0% 0.57 0.585 0.57 294,723
Dec 03 2021 0.575 -0.005 -0.86% 0.58 0.58 0.56 37,666
Dec 02 2021 0.58 0.005 0.87% 0.57 0.58 0.565 281,160
Dec 01 2021 0.575 0.00 0.0% 0.57 0.575 0.56 115,272
Nov 30 2021 0.575 0.015 2.68% 0.57 0.58 0.565 328,349
Nov 29 2021 0.56 -0.025 -4.27% 0.575 0.575 0.55 425,090
Nov 26 2021 0.585 0.00 0.0% 0.585 0.595 0.575 199,784
Nov 25 2021 0.585 0.00 0.0% 0.59 0.59 0.585 187,866
Nov 24 2021 0.585 -0.0075 -1.27% 0.59 0.59 0.585 262,284
Nov 23 2021 0.5925 -0.0075 -1.25% 0.605 0.605 0.59 359,594
Nov 22 2021 0.60 0.00 0.0% 0.60 0.605 0.59 478,784
Nov 19 2021 0.60 0.00 0.0% 0.605 0.62 0.60 338,273
Nov 18 2021 0.60 0.00 0.0% 0.60 0.61 0.57 609,500
Nov 17 2021 0.60 -0.02 -3.23% 0.625 0.625 0.59 862,297
Nov 16 2021 0.62 -0.01 -1.59% 0.63 0.63 0.62 234,762
Nov 15 2021 0.63 -0.015 -2.33% 0.65 0.65 0.63 131,651
Nov 12 2021 0.645 0.01 1.57% 0.65 0.65 0.63 149,866
Nov 11 2021 0.635 -0.01 -1.55% 0.64 0.65 0.635 161,524
Nov 10 2021 0.645 0.01 1.57% 0.64 0.66 0.635 1,452,799
Nov 09 2021 0.635 0.01 1.6% 0.63 0.6425 0.62 445,219
See More Historical Prices ยป
Your Recent History
ASX
SDV
SciDev
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211209 11:43:27