SOR

Strategic Elements Historical Data

SOR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.215 -0.0075 -3.37% 0.22 0.2225 0.21 1,929,418
Dec 02 2021 0.2225 -0.01 -4.3% 0.235 0.235 0.22 1,184,095
Dec 01 2021 0.2325 0.00 0.0% 0.23 0.235 0.225 913,699
Nov 30 2021 0.2325 -0.0025 -1.06% 0.24 0.24 0.2325 754,859
Nov 29 2021 0.235 -0.0075 -3.09% 0.24 0.24 0.225 2,044,363
Nov 26 2021 0.2425 -0.0075 -3.0% 0.25 0.255 0.24 1,527,910
Nov 25 2021 0.25 0.005 2.04% 0.24 0.25 0.24 735,379
Nov 24 2021 0.245 -0.005 -2.0% 0.245 0.25 0.2425 601,558
Nov 23 2021 0.25 -0.005 -1.96% 0.255 0.255 0.245 1,223,068
Nov 22 2021 0.255 -0.005 -1.92% 0.26 0.26 0.25 2,097,157
Nov 19 2021 0.26 0.00 0.0% 0.26 0.265 0.26 446,241
Nov 18 2021 0.26 -0.005 -1.89% 0.265 0.265 0.26 749,286
Nov 17 2021 0.265 0.00 0.0% 0.265 0.275 0.265 901,945
Nov 16 2021 0.265 0.005 1.92% 0.265 0.27 0.2625 433,709
Nov 15 2021 0.26 -0.01 -3.7% 0.275 0.275 0.26 994,982
Nov 12 2021 0.27 0.01 3.85% 0.26 0.275 0.26 924,866
Nov 11 2021 0.26 -0.0025 -0.95% 0.26 0.265 0.26 1,236,251
Nov 10 2021 0.2625 -0.005 -1.87% 0.265 0.2725 0.26 1,951,104
Nov 09 2021 0.2675 -0.0125 -4.46% 0.28 0.285 0.265 2,129,622
Nov 08 2021 0.28 -0.015 -5.08% 0.29 0.29 0.28 542,619
Nov 05 2021 0.295 0.0225 8.26% 0.275 0.30 0.2725 2,168,647
Nov 04 2021 0.2725 0.0025 0.93% 0.27 0.2775 0.27 427,201
Nov 03 2021 0.27 0.005 1.89% 0.27 0.285 0.27 1,441,528
Nov 02 2021 0.265 -0.005 -1.85% 0.27 0.275 0.265 588,258
Nov 01 2021 0.27 -0.005 -1.82% 0.27 0.275 0.27 666,253
Oct 29 2021 0.275 0.01 3.77% 0.29 0.29 0.27 1,054,483
Oct 28 2021 0.265 -0.01 -3.64% 0.27 0.27 0.26 1,463,761
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
Sep 27 2021 0.305 -0.01 -3.17% 0.32 0.32 0.305 1,450,539
Sep 24 2021 0.315 0.00 0.0% 0.325 0.325 0.315 528,465
Sep 23 2021 0.315 0.00 0.0% 0.32 0.33 0.315 900,041
Sep 22 2021 0.315 -0.01 -3.08% 0.335 0.34 0.315 1,829,443
Sep 21 2021 0.325 0.01 3.17% 0.30 0.34 0.29 3,572,142
Sep 20 2021 0.315 -0.015 -4.55% 0.33 0.34 0.305 5,190,843
Sep 17 2021 0.33 0.00 0.0% 0.325 0.335 0.325 740,943
Sep 16 2021 0.33 -0.015 -4.35% 0.345 0.345 0.325 1,947,862
Sep 15 2021 0.345 0.0125 3.76% 0.34 0.3525 0.335 1,669,295
Sep 14 2021 0.3325 -0.0025 -0.75% 0.335 0.3375 0.325 1,716,526
Sep 13 2021 0.335 0.00 0.0% 0.33 0.345 0.33 1,067,484
Sep 10 2021 0.335 -0.015 -4.29% 0.335 0.35 0.325 2,840,299
Sep 09 2021 0.35 -0.025 -6.67% 0.38 0.38 0.345 3,567,392
Sep 08 2021 0.375 0.005 1.35% 0.365 0.385 0.36 1,924,744
Sep 07 2021 0.37 0.00 0.0% 0.37 0.38 0.36 1,620,559
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:20211206 19:04:48