Australia markets closed

SDI Limited (SDI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8950+0.0350 (+4.07%)
At close: 04:10PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.86000.86000.86000.86000.8600-
22 Apr 20240.85000.86000.85000.86000.860018,743
19 Apr 20240.84500.85000.84500.85000.85004,400
18 Apr 20240.86500.86500.83750.85000.8500134,172
17 Apr 20240.88000.88000.85500.87000.870014,487
16 Apr 20240.86000.88000.85500.85500.85508,023
15 Apr 20240.86000.89500.85500.86000.860016,649
15 Apr 20240.015 Dividend
12 Apr 20240.87000.87000.85000.86000.845065,267
11 Apr 20240.86500.86500.85500.86500.84995,637
10 Apr 20240.86500.86500.85500.86500.849911,930
09 Apr 20240.86500.86500.85000.86500.849915,518
08 Apr 20240.86500.86500.86000.86500.849934,813
05 Apr 20240.86000.86000.85500.86000.845029,769
04 Apr 20240.86500.86500.85000.86000.845045,057
03 Apr 20240.86000.86000.85500.85500.84014,498
02 Apr 20240.85500.86000.85000.86000.845041,778
28 Mar 20240.85500.85500.82500.85000.835245,291
27 Mar 20240.83500.85500.83500.85500.840117,400
26 Mar 20240.83500.83500.83500.83500.82043,000
25 Mar 20240.85500.85500.83500.85500.840115,883
22 Mar 20240.85000.85000.83500.83500.820420,695
21 Mar 20240.85000.85000.84500.85000.835210,789
20 Mar 20240.85000.85000.85000.85000.83527,513
19 Mar 20240.86500.87000.85000.85000.8352101,081
18 Mar 20240.85500.86000.85500.86000.845017,111
15 Mar 20240.85000.85000.85000.85000.83527,497
14 Mar 20240.87000.87500.86000.86000.845070,441
13 Mar 20240.87500.87500.86000.86000.845026,652
12 Mar 20240.85000.87500.85000.87500.859736,847
11 Mar 20240.83500.84500.83500.84500.830342,686
08 Mar 20240.83000.83000.82500.83000.81553,259
07 Mar 20240.83500.83500.83500.83500.8204-
06 Mar 20240.81500.83500.81000.83500.820435,334
05 Mar 20240.81500.81500.81500.81500.8008-
04 Mar 20240.82000.82000.81500.81500.800855,607
01 Mar 20240.83000.83000.82000.82000.805721,525
29 Feb 20240.82000.83000.82000.83000.815586,043
28 Feb 20240.78000.82000.78000.82000.8057158,204
27 Feb 20240.76000.76000.76000.76000.7467600
26 Feb 20240.76500.76500.76000.76000.746710,715
23 Feb 20240.77000.77000.77000.77000.7566-
22 Feb 20240.75500.77000.75500.77000.756644
21 Feb 20240.75500.76500.75000.75500.741814,528
20 Feb 20240.76500.76500.76500.76500.7517-
19 Feb 20240.76500.76500.76500.76500.7517-
16 Feb 20240.76000.77000.76000.76500.751711,077
15 Feb 20240.76500.76500.75500.76500.751713,527
14 Feb 20240.75000.77000.75000.75500.74189,753
13 Feb 20240.74000.74000.74000.74000.72719,090
12 Feb 20240.73000.77000.73000.73500.722236,855
09 Feb 20240.72000.72500.72000.72500.712447,552
08 Feb 20240.72000.72000.71000.71500.702519,050
07 Feb 20240.72000.72000.71500.71500.702519,130
06 Feb 20240.72000.72000.71500.72000.707432,065
05 Feb 20240.72750.72750.72000.72000.707430,914
02 Feb 20240.73000.73000.72500.72500.71245,501
01 Feb 20240.73000.73000.72000.72000.707416,530
31 Jan 20240.74500.74500.73000.73000.71733,078
30 Jan 20240.74500.74500.73000.73000.717347,516
29 Jan 20240.76500.76500.74500.75500.741828,596
25 Jan 20240.75000.75000.74000.75000.73698,837
24 Jan 20240.73500.73500.73500.73500.722232,457
23 Jan 20240.75000.75000.74500.75000.736958,788
22 Jan 20240.75000.75000.75000.75000.73696,431
19 Jan 20240.78000.78000.75000.75000.736912,661
18 Jan 20240.77000.77000.77000.77000.7566-
17 Jan 20240.75000.77000.74500.77000.756619,609
16 Jan 20240.76000.78000.76000.78000.76644,463
15 Jan 20240.77000.78000.77000.77000.756621,199
12 Jan 20240.79000.79000.79000.79000.776214,514
11 Jan 20240.78000.80000.77500.80000.7860156,186
10 Jan 20240.77500.77500.76000.76000.746757,276
09 Jan 20240.77500.77500.77500.77500.76153,176
08 Jan 20240.77500.77500.77500.77500.7615-
05 Jan 20240.80000.80000.77500.77500.761540,648
04 Jan 20240.78000.80000.78000.78500.7713187,161
03 Jan 20240.76000.76000.76000.76000.7467995
02 Jan 20240.72000.77000.72000.76000.746750,738
29 Dec 20230.72500.72500.72500.72500.7124385
28 Dec 20230.73000.73000.72500.72500.7124515
27 Dec 20230.74000.74000.74000.74000.7271-
22 Dec 20230.72500.74000.72500.74000.727118,379
21 Dec 20230.71500.71500.71500.71500.70251,174
20 Dec 20230.74000.74000.71500.71500.702556,617
19 Dec 20230.74500.74500.74500.74500.7320666
18 Dec 20230.73000.78000.73000.78000.766481,682
15 Dec 20230.72500.72500.72500.72500.7124-
14 Dec 20230.73000.73000.72500.72500.712478,848
13 Dec 20230.73000.73000.72500.73000.717333,469
12 Dec 20230.74000.74000.72500.72500.712469,421
11 Dec 20230.79000.79000.74500.74500.732039,636
08 Dec 20230.77000.77000.74000.75000.736999,898
07 Dec 20230.77000.81000.77000.79500.781111,308
06 Dec 20230.77000.77500.76000.77000.756639,895
05 Dec 20230.77500.77500.76500.76500.751722,356
04 Dec 20230.80500.80500.80500.80500.79103,934
01 Dec 20230.77500.79000.77500.79000.77627,380
30 Nov 20230.76000.76000.76000.76000.746710,202
29 Nov 20230.76500.77000.76500.77000.75664,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...