SOR

Strategic Elements 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
Strategic Elements Ltd SOR Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.01 -3.64% 0.265 01:10:38
Open Price Low Price High Price Close Price Prev Close
0.27 0.26 0.27 0.265 0.275
more quote information »

SOR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2950.300.260.2813631,297,870-0.03-10.17%
1 Month0.2850.3150.2550.2831451,383,986-0.02-7.02%
3 Months0.2850.4150.2550.3389622,772,254-0.02-7.02%
6 Months0.3550.4150.2150.3027372,488,524-0.09-25.35%
1 Year0.100.970.0950.3663466,553,7680.165165.0%
3 Years0.0570.970.0290.3388582,751,1710.208364.91%
5 Years0.1250.970.0290.3205521,769,7610.14112.0%

SOR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 0.275 -0.005 -1.79% 0.28 0.285 0.27 629,755
Oct 26 2021 0.28 0.005 1.82% 0.275 0.29 0.275 1,493,921
Oct 25 2021 0.275 -0.0075 -2.65% 0.28 0.285 0.27 1,051,095
Oct 22 2021 0.2825 0.00 0.0% 0.28 0.285 0.27 1,811,417
Oct 21 2021 0.2825 -0.015 -5.04% 0.30 0.30 0.2825 1,850,190
Oct 20 2021 0.2975 0.0025 0.85% 0.295 0.30 0.295 282,727
Oct 19 2021 0.295 -0.01 -3.28% 0.305 0.305 0.295 419,567
Oct 18 2021 0.305 0.00 0.0% 0.31 0.315 0.30 587,613
Oct 15 2021 0.305 -0.005 -1.61% 0.31 0.315 0.30 935,101
Oct 14 2021 0.31 0.01 3.33% 0.305 0.315 0.30 911,386
Oct 13 2021 0.30 0.015 5.26% 0.29 0.31 0.2875 2,007,542
Oct 12 2021 0.285 -0.0025 -0.87% 0.285 0.285 0.275 752,373
Oct 11 2021 0.2875 0.0025 0.88% 0.295 0.295 0.28 1,590,404
Oct 08 2021 0.285 0.015 5.56% 0.27 0.30 0.27 3,523,517
Oct 07 2021 0.27 0.005 1.89% 0.27 0.275 0.265 1,040,333
Oct 06 2021 0.265 0.00 0.0% 0.27 0.28 0.265 1,022,898
Oct 05 2021 0.265 -0.01 -3.64% 0.27 0.28 0.255 3,301,794
Oct 04 2021 0.275 0.00 0.0% 0.28 0.29 0.275 958,662
Oct 01 2021 0.275 -0.005 -1.79% 0.275 0.28 0.27 1,153,146
Sep 30 2021 0.28 -0.01 -3.45% 0.285 0.295 0.275 1,097,908
Sep 29 2021 0.29 -0.005 -1.69% 0.285 0.29 0.27 1,888,121
Sep 28 2021 0.295 -0.01 -3.28% 0.305 0.31 0.285 1,512,723
See More Historical Prices ยป
Your Recent History
ASX
SOR
Strategic ..
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:20211028 11:16:54