Select Harvests Limited (SHV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:15PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.5000 | 3.5600 | 3.4200 | 3.4400 | 3.4400 | 192,149 |
| 24 Apr 2024 | 3.7000 | 3.7000 | 3.4800 | 3.5800 | 3.5800 | 898,073 |
| 23 Apr 2024 | 3.8100 | 3.8600 | 3.6000 | 3.7000 | 3.7000 | 1,507,904 |
| 22 Apr 2024 | 3.9200 | 4.0900 | 3.9200 | 4.0900 | 4.0900 | 54,996 |
| 19 Apr 2024 | 3.9700 | 4.0000 | 3.8900 | 3.9400 | 3.9400 | 114,864 |
| 18 Apr 2024 | 4.0300 | 4.0900 | 3.9300 | 4.0000 | 4.0000 | 186,778 |
| 17 Apr 2024 | 4.0000 | 4.0800 | 3.9200 | 4.0200 | 4.0200 | 167,847 |
| 16 Apr 2024 | 4.1600 | 4.1800 | 3.9400 | 4.0000 | 4.0000 | 315,589 |
| 15 Apr 2024 | 4.1700 | 4.2500 | 4.1700 | 4.2300 | 4.2300 | 86,360 |
| 12 Apr 2024 | 4.2500 | 4.2500 | 4.1400 | 4.2000 | 4.2000 | 166,692 |
| 11 Apr 2024 | 4.2000 | 4.2700 | 4.2000 | 4.2400 | 4.2400 | 84,954 |
| 10 Apr 2024 | 4.2200 | 4.3400 | 4.2200 | 4.3100 | 4.3100 | 103,662 |
| 09 Apr 2024 | 4.2500 | 4.2700 | 4.1400 | 4.2600 | 4.2600 | 206,749 |
| 08 Apr 2024 | 4.2300 | 4.2400 | 4.1000 | 4.2200 | 4.2200 | 216,012 |
| 05 Apr 2024 | 4.3000 | 4.3500 | 4.2300 | 4.2600 | 4.2600 | 89,224 |
| 04 Apr 2024 | 4.3700 | 4.4800 | 4.2900 | 4.3200 | 4.3200 | 140,788 |
| 03 Apr 2024 | 4.4000 | 4.4600 | 4.3400 | 4.3500 | 4.3500 | 139,394 |
| 02 Apr 2024 | 4.4500 | 4.5000 | 4.3700 | 4.4300 | 4.4300 | 227,550 |
| 28 Mar 2024 | 4.3500 | 4.5100 | 4.3200 | 4.4500 | 4.4500 | 409,491 |
| 27 Mar 2024 | 4.2000 | 4.3700 | 4.2000 | 4.3500 | 4.3500 | 347,760 |
| 26 Mar 2024 | 4.1100 | 4.1900 | 4.0800 | 4.1900 | 4.1900 | 147,116 |
| 25 Mar 2024 | 4.1700 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 98,078 |
| 22 Mar 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 149,718 |
| 21 Mar 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 291,059 |
| 20 Mar 2024 | 4.0500 | 4.1900 | 4.0500 | 4.1200 | 4.1200 | 184,188 |
| 19 Mar 2024 | 4.0200 | 4.1300 | 3.9400 | 4.1300 | 4.1300 | 428,679 |
| 18 Mar 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0300 | 4.0300 | 217,120 |
| 15 Mar 2024 | 4.0700 | 4.1650 | 4.0700 | 4.1400 | 4.1400 | 283,975 |
| 14 Mar 2024 | 4.2500 | 4.3800 | 4.0200 | 4.0700 | 4.0700 | 376,136 |
| 13 Mar 2024 | 4.2900 | 4.3300 | 4.2300 | 4.3000 | 4.3000 | 146,297 |
| 12 Mar 2024 | 4.3700 | 4.4400 | 4.2500 | 4.2800 | 4.2800 | 239,273 |
| 11 Mar 2024 | 4.3900 | 4.4000 | 4.3000 | 4.3100 | 4.3100 | 153,285 |
| 08 Mar 2024 | 4.3000 | 4.4400 | 4.3000 | 4.3900 | 4.3900 | 207,450 |
| 07 Mar 2024 | 4.3500 | 4.3650 | 4.2800 | 4.3100 | 4.3100 | 257,792 |
| 06 Mar 2024 | 4.2300 | 4.4100 | 4.2000 | 4.3400 | 4.3400 | 898,391 |
| 05 Mar 2024 | 4.2500 | 4.2900 | 4.1400 | 4.2400 | 4.2400 | 413,665 |
| 04 Mar 2024 | 4.3900 | 4.4300 | 4.2000 | 4.2500 | 4.2500 | 372,981 |
| 01 Mar 2024 | 4.4100 | 4.5000 | 4.2800 | 4.2900 | 4.2900 | 3,031,753 |
| 29 Feb 2024 | 4.1900 | 4.4800 | 3.8800 | 4.4100 | 4.4100 | 7,054,836 |
| 28 Feb 2024 | 4.1500 | 4.1900 | 4.0700 | 4.1900 | 4.1900 | 204,009 |
| 27 Feb 2024 | 4.1200 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 324,599 |
| 26 Feb 2024 | 4.1400 | 4.1900 | 4.0100 | 4.1200 | 4.1200 | 271,136 |
| 23 Feb 2024 | 3.9600 | 4.1500 | 3.9600 | 4.1500 | 4.1500 | 203,377 |
| 22 Feb 2024 | 3.9400 | 4.0900 | 3.8900 | 4.0900 | 4.0900 | 164,513 |
| 21 Feb 2024 | 4.0600 | 4.1000 | 3.8700 | 3.9400 | 3.9400 | 366,388 |
| 20 Feb 2024 | 4.1300 | 4.1300 | 3.9800 | 4.0500 | 4.0500 | 361,430 |
| 19 Feb 2024 | 3.9800 | 4.1300 | 3.9300 | 4.1100 | 4.1100 | 176,429 |
| 16 Feb 2024 | 3.9400 | 4.1000 | 3.9100 | 4.1000 | 4.1000 | 598,345 |
| 15 Feb 2024 | 3.7000 | 3.9300 | 3.6700 | 3.9300 | 3.9300 | 315,143 |
| 14 Feb 2024 | 3.7000 | 3.8450 | 3.6800 | 3.7700 | 3.7700 | 356,222 |
| 13 Feb 2024 | 3.7700 | 3.7700 | 3.5550 | 3.7400 | 3.7400 | 804,249 |
| 12 Feb 2024 | 3.8500 | 3.9200 | 3.8000 | 3.8300 | 3.8300 | 219,018 |
| 09 Feb 2024 | 3.9600 | 3.9800 | 3.8600 | 3.8900 | 3.8900 | 399,725 |
| 08 Feb 2024 | 3.9400 | 4.0800 | 3.9200 | 3.9200 | 3.9200 | 396,733 |
| 07 Feb 2024 | 3.9500 | 4.0500 | 3.8900 | 3.9500 | 3.9500 | 366,649 |
| 06 Feb 2024 | 3.9100 | 3.9500 | 3.8400 | 3.8800 | 3.8800 | 247,763 |
| 05 Feb 2024 | 3.9500 | 4.0000 | 3.8700 | 3.9100 | 3.9100 | 191,856 |
| 02 Feb 2024 | 3.9900 | 3.9900 | 3.8300 | 3.9500 | 3.9500 | 384,919 |
| 01 Feb 2024 | 3.7200 | 3.9700 | 3.7100 | 3.9600 | 3.9600 | 493,948 |
| 31 Jan 2024 | 3.6500 | 3.8600 | 3.6500 | 3.7200 | 3.7200 | 921,456 |
| 30 Jan 2024 | 3.2000 | 3.2600 | 3.1300 | 3.1800 | 3.1800 | 512,407 |
| 29 Jan 2024 | 3.0300 | 3.2050 | 3.0300 | 3.1600 | 3.1600 | 568,139 |
| 25 Jan 2024 | 2.9500 | 3.0900 | 2.9100 | 3.0300 | 3.0300 | 486,654 |
| 24 Jan 2024 | 2.9300 | 2.9400 | 2.8700 | 2.9400 | 2.9400 | 413,710 |
| 23 Jan 2024 | 2.9500 | 2.9900 | 2.9100 | 2.9300 | 2.9300 | 234,973 |
| 22 Jan 2024 | 2.9600 | 3.0100 | 2.8900 | 2.9500 | 2.9500 | 432,810 |
| 19 Jan 2024 | 3.0600 | 3.0600 | 2.9000 | 2.9600 | 2.9600 | 310,528 |
| 18 Jan 2024 | 2.9300 | 3.1200 | 2.8800 | 3.0400 | 3.0400 | 1,091,119 |
| 17 Jan 2024 | 2.8700 | 2.9700 | 2.8700 | 2.8900 | 2.8900 | 294,632 |
| 16 Jan 2024 | 2.8700 | 2.9300 | 2.8400 | 2.8900 | 2.8900 | 357,396 |
| 15 Jan 2024 | 2.7900 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 51,144 |
| 12 Jan 2024 | 2.7900 | 2.8000 | 2.7100 | 2.7800 | 2.7800 | 389,572 |
| 11 Jan 2024 | 2.8000 | 2.8300 | 2.7700 | 2.8000 | 2.8000 | 237,817 |
| 10 Jan 2024 | 2.8300 | 2.8300 | 2.7400 | 2.8000 | 2.8000 | 398,750 |
| 09 Jan 2024 | 2.7750 | 2.9000 | 2.7750 | 2.8100 | 2.8100 | 310,084 |
| 08 Jan 2024 | 2.8100 | 2.8700 | 2.7300 | 2.7600 | 2.7600 | 336,057 |
| 05 Jan 2024 | 2.8800 | 2.8900 | 2.7700 | 2.8600 | 2.8600 | 354,292 |
| 04 Jan 2024 | 2.8100 | 2.8900 | 2.7200 | 2.8900 | 2.8900 | 595,391 |
| 03 Jan 2024 | 2.9100 | 2.9100 | 2.7900 | 2.8100 | 2.8100 | 725,366 |
| 02 Jan 2024 | 2.9000 | 2.9400 | 2.8500 | 2.9300 | 2.9300 | 156,768 |
| 29 Dec 2023 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 188,222 |
| 28 Dec 2023 | 2.9700 | 3.0000 | 2.9500 | 2.9700 | 2.9700 | 146,231 |
| 27 Dec 2023 | 2.8600 | 2.9700 | 2.8300 | 2.9500 | 2.9500 | 178,809 |
| 22 Dec 2023 | 2.8800 | 2.8900 | 2.8150 | 2.8500 | 2.8500 | 458,603 |
| 21 Dec 2023 | 2.9600 | 2.9600 | 2.7800 | 2.9000 | 2.9000 | 741,106 |
| 20 Dec 2023 | 3.0300 | 3.0500 | 2.9400 | 2.9500 | 2.9500 | 1,040,130 |
| 19 Dec 2023 | 3.0800 | 3.1100 | 2.9900 | 3.0300 | 3.0300 | 583,497 |
| 18 Dec 2023 | 3.1200 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 439,800 |
| 15 Dec 2023 | 3.2000 | 3.2350 | 3.0900 | 3.1200 | 3.1200 | 402,307 |
| 14 Dec 2023 | 3.1800 | 3.3200 | 3.1400 | 3.1900 | 3.1900 | 501,637 |
| 13 Dec 2023 | 3.3000 | 3.3800 | 3.1200 | 3.1600 | 3.1600 | 414,812 |
| 12 Dec 2023 | 3.3500 | 3.4000 | 3.2700 | 3.3100 | 3.3100 | 249,124 |
| 11 Dec 2023 | 3.3000 | 3.4200 | 3.2700 | 3.3000 | 3.3000 | 417,344 |
| 08 Dec 2023 | 3.2000 | 3.3800 | 3.2000 | 3.3000 | 3.3000 | 323,420 |
| 07 Dec 2023 | 3.3000 | 3.3700 | 3.2000 | 3.2200 | 3.2200 | 386,248 |
| 06 Dec 2023 | 3.2300 | 3.4500 | 3.2200 | 3.3900 | 3.3900 | 248,143 |
| 05 Dec 2023 | 3.3400 | 3.3600 | 3.2000 | 3.2200 | 3.2200 | 671,286 |
| 04 Dec 2023 | 3.3000 | 3.3700 | 3.2800 | 3.3400 | 3.3400 | 366,789 |
| 01 Dec 2023 | 3.3800 | 3.4700 | 3.2500 | 3.2500 | 3.2500 | 284,307 |
| 30 Nov 2023 | 3.4100 | 3.4200 | 3.3300 | 3.3800 | 3.3800 | 457,321 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.