S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

SDV SciDev Ltd

0.335

0.00 (0.00%)

May 20 2024 - Closed

Delayed by 20 minutes

SDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.335	0.00	0.00%	0.34	0.34	0.325	47,278
May 16 2024	0.335	-0.005	-1.47%	0.35	0.35	0.335	141,278
May 15 2024	0.34	-0.01	-2.86%	0.34	0.345	0.335	184,948
May 14 2024	0.35	-0.02	-5.41%	0.35	0.35	0.35	2,211
May 13 2024	0.37	0.00	0.00%	0.37	0.37	0.35	102,034
May 10 2024	0.37	0.00	0.00%	0.38	0.39	0.37	322,481
May 09 2024	0.37	-0.015	-3.90%	0.385	0.385	0.37	41,006
May 08 2024	0.385	0.015	4.05%	0.39	0.39	0.37	77,000
May 07 2024	0.37	0.02	5.71%	0.36	0.37	0.35	183,072
May 06 2024	0.35	0.025	7.69%	0.335	0.35	0.33	140,346
May 03 2024	0.325	-0.005	-1.52%	0.325	0.325	0.32	62,137
May 02 2024	0.33	-0.015	-4.35%	0.34	0.34	0.33	140,376
May 01 2024	0.345	-0.015	-4.17%	0.35	0.3575	0.34	130,215
Apr 30 2024	0.36	0.00	0.00%	0.355	0.365	0.355	234,101
Apr 29 2024	0.36	-0.02	-5.26%	0.365	0.365	0.36	246,599
Apr 26 2024	0.38	0.005	1.33%	0.36	0.385	0.355	262,754
Apr 24 2024	0.375	-0.02	-5.06%	0.395	0.395	0.37	218,669
Apr 23 2024	0.395	0.03	8.22%	0.38	0.405	0.38	282,881
Apr 22 2024	0.365	-0.01	-2.67%	0.375	0.375	0.355	260,066
Apr 19 2024	0.375	0.035	10.29%	0.33	0.375	0.32	1,136,924
Apr 18 2024	0.34	0.07	25.93%	0.29	0.34	0.285	1,462,905
Apr 17 2024	0.27	0.005	1.89%	0.27	0.27	0.27	108,952
Apr 16 2024	0.265	-0.015	-5.36%	0.275	0.275	0.265	74,980
Apr 15 2024	0.28	0.015	5.66%	0.27	0.28	0.27	228,041
Apr 12 2024	0.265	-0.005	-1.85%	0.27	0.27	0.265	406,641
Apr 11 2024	0.27	0.00	0.00%	0.265	0.27	0.265	132,419
Apr 10 2024	0.27	0.005	1.89%	0.26	0.27	0.26	242,261
Apr 09 2024	0.265	0.035	15.22%	0.26	0.265	0.26	218,736
Apr 08 2024	0.23	0.00	0.00%	0.23	0.23	0.23	0.00
Apr 05 2024	0.23	0.005	2.22%	0.23	0.23	0.22	7,483
Apr 04 2024	0.225	-0.005	-2.17%	0.225	0.23	0.225	23,048
Apr 03 2024	0.23	0.01	4.55%	0.23	0.23	0.23	3,931
Apr 02 2024	0.22	-0.01	-4.35%	0.225	0.225	0.22	73,796
Mar 28 2024	0.23	0.01	4.55%	0.23	0.23	0.22	15,125
Mar 27 2024	0.22	0.00	0.00%	0.22	0.22	0.22	4,444
Mar 26 2024	0.22	0.00	0.00%	0.23	0.23	0.22	50,132
Mar 25 2024	0.22	0.00	0.00%	0.22	0.22	0.22	40,000
Mar 22 2024	0.22	-0.005	-2.22%	0.22	0.22	0.22	13,003
Mar 21 2024	0.225	-0.0025	-1.10%	0.225	0.225	0.22	25,773
Mar 20 2024	0.2275	0.0075	3.41%	0.22	0.23	0.22	22,896
Mar 19 2024	0.22	-0.005	-2.22%	0.22	0.23	0.22	106,826
Mar 18 2024	0.225	-0.005	-2.17%	0.23	0.23	0.22	273,128
Mar 15 2024	0.23	0.00	0.00%	0.225	0.23	0.225	232,786
Mar 14 2024	0.23	0.00	0.00%	0.23	0.23	0.225	112,220
Mar 13 2024	0.23	0.005	2.22%	0.23	0.23	0.23	39,191
Mar 12 2024	0.225	-0.005	-2.17%	0.225	0.225	0.225	2,800
Mar 11 2024	0.23	0.005	2.22%	0.225	0.23	0.225	66,524
Mar 07 2024	0.225	-0.01	-4.26%	0.225	0.225	0.225	29,223
Mar 06 2024	0.235	0.00	0.00%	0.23	0.235	0.225	130,187
Mar 05 2024	0.235	0.00	0.00%	0.235	0.235	0.23	136,389
Mar 04 2024	0.235	-0.005	-2.08%	0.24	0.24	0.235	129,143
Mar 03 2024	0.24	-0.005	-2.04%	0.24	0.24	0.24	106,486
Feb 29 2024	0.245	0.005	2.08%	0.245	0.245	0.24	39,940
Feb 28 2024	0.24	0.00	0.00%	0.245	0.245	0.24	176,760
Feb 27 2024	0.24	0.00	0.00%	0.24	0.24	0.24	0.00
Feb 26 2024	0.24	-0.01	-4.00%	0.245	0.25	0.24	197,521
Feb 25 2024	0.25	0.00	0.00%	0.25	0.25	0.25	25,000
Feb 22 2024	0.25	0.01	4.17%	0.235	0.25	0.235	180,792
Feb 21 2024	0.24	0.005	2.13%	0.235	0.24	0.225	344,339
Feb 20 2024	0.235	-0.0025	-1.05%	0.235	0.235	0.235	32
Feb 19 2024	0.2375	-0.005	-2.06%	0.24	0.24	0.235	161,262

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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