Australia markets open in 1 hour 18 minutes

Sequoia Financial Group Limited (SEQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5000-0.0100 (-1.96%)
At close: 03:57PM AEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.51000.51000.50000.50000.500085,006
12 Apr 20240.52500.52500.51000.51000.51009,508
11 Apr 20240.53000.53000.50500.52500.525043,470
10 Apr 20240.54000.54000.54000.54000.5400-
09 Apr 20240.54500.54500.54000.54000.540033,366
08 Apr 20240.58000.58000.54000.55000.5500198,782
05 Apr 20240.56000.60000.56000.56500.5650924,710
04 Apr 20240.53500.55500.53500.55000.5500586,809
03 Apr 20240.52500.55000.52500.53500.5350470,352
02 Apr 20240.51500.51500.51000.51000.51005,238
28 Mar 20240.50000.52500.49500.51500.5150313,203
27 Mar 20240.50000.50500.50000.50500.505040,892
26 Mar 20240.49000.49000.49000.49000.4900-
25 Mar 20240.50500.50500.49000.49000.490035,932
22 Mar 20240.49500.49500.49500.49500.495011,083
21 Mar 20240.50500.50500.50500.50500.505070,651
20 Mar 20240.50000.50500.49500.50500.5050258,185
19 Mar 20240.50500.51000.50000.50000.5000205,317
18 Mar 20240.51000.51000.50000.50000.500088,518
15 Mar 20240.50500.51000.50000.51000.5100314,261
14 Mar 20240.48500.50500.48500.50500.5050831,528
13 Mar 20240.47000.47750.47000.47750.47751,101,277
12 Mar 20240.47500.47500.47000.47000.470065,694
11 Mar 20240.47750.48000.47000.48000.4800167,001
08 Mar 20240.48000.48000.47500.47500.47506
07 Mar 20240.47500.47500.47500.47500.4750-
06 Mar 20240.49000.49000.47500.47500.475013,935
05 Mar 20240.49000.49000.47500.49000.490086,714
05 Mar 20240.02 Dividend
04 Mar 20240.49500.49500.49000.49000.470057,064
01 Mar 20240.49000.51000.49000.50000.4796145,018
29 Feb 20240.48000.49000.48000.49000.470026,869
28 Feb 20240.47500.48000.47500.48000.4604200,251
27 Feb 20240.48500.48500.47500.47500.4556515,310
26 Feb 20240.48000.48500.47000.48500.4652612,805
23 Feb 20240.48500.48500.47000.48000.4604624,468
22 Feb 20240.49000.50500.48000.48500.4652718,201
21 Feb 20240.49500.49500.49500.49500.47483,414
20 Feb 20240.49000.49500.49000.49500.474820,638
19 Feb 20240.49000.49500.49000.49500.474814,222
16 Feb 20240.50000.50000.49000.49000.4700107,575
15 Feb 20240.49500.50000.49000.49000.4700167,211
14 Feb 20240.50000.50000.49750.50000.479683,854
13 Feb 20240.50000.50000.49500.49500.4748148,707
12 Feb 20240.49500.49500.49500.49500.4748290,111
09 Feb 20240.50000.50000.50000.50000.479646,560
08 Feb 20240.50000.50000.49500.49500.4748138,743
07 Feb 20240.51500.51500.49500.50000.4796327,310
06 Feb 20240.52500.52500.52000.52000.498829,605
05 Feb 20240.53000.53000.52000.52500.5036111,115
02 Feb 20240.53500.53500.53000.53000.5084213,936
01 Feb 20240.54000.54000.53000.53000.508447,500
31 Jan 20240.53500.53500.53500.53500.51326,315
30 Jan 20240.53500.53500.53000.53000.508486,500
29 Jan 20240.54000.54000.53000.53500.513234,994
25 Jan 20240.54000.54000.54000.54000.518012,221
24 Jan 20240.54500.54500.54000.54000.518027,449
23 Jan 20240.54500.54500.54500.54500.522815
22 Jan 20240.54500.54500.54000.54000.518027,337
19 Jan 20240.54500.54500.54500.54500.522819,192
18 Jan 20240.54500.55000.54500.54500.522875,605
17 Jan 20240.55000.55000.54500.54500.522827,490
16 Jan 20240.54500.54500.54500.54500.522862,989
15 Jan 20240.55000.55000.55000.55000.5276-
12 Jan 20240.55000.55000.55000.55000.52769,000
11 Jan 20240.55000.55000.54500.55000.527664,590
10 Jan 20240.55000.55000.54500.55000.527644,133
09 Jan 20240.56000.56000.54500.54500.5228254,052
08 Jan 20240.55000.56500.55000.56500.54192,899
05 Jan 20240.56000.56500.55000.55000.527692,354
04 Jan 20240.56000.56000.56000.56000.537117,339
03 Jan 20240.56000.56000.56000.56000.5371-
02 Jan 20240.56000.56000.55000.56000.537125,322
29 Dec 20230.56500.56500.55000.56000.537126,282
28 Dec 20230.56000.56000.56000.56000.5371400
27 Dec 20230.57000.57000.57000.57000.5467495
22 Dec 20230.57500.57500.57000.57500.551541,625
21 Dec 20230.56000.57500.56000.57500.551542,574
20 Dec 20230.56000.56000.56000.56000.53714,000
19 Dec 20230.56500.56500.55500.55500.532322,745
18 Dec 20230.58000.58000.55000.55000.527669,753
15 Dec 20230.57000.57250.56500.57000.546713,871
14 Dec 20230.55500.56500.55500.56500.541985,343
13 Dec 20230.54500.55000.54500.55000.527614,162
12 Dec 20230.55000.55000.54000.54500.52284,633
11 Dec 20230.54500.55000.54000.55000.52768,050
08 Dec 20230.54000.54500.54000.54500.522846,730
07 Dec 20230.53000.54000.53000.54000.518026,470
06 Dec 20230.54000.54000.53000.53500.513264,342
05 Dec 20230.55000.55000.54000.54000.5180610
04 Dec 20230.55500.55500.53500.53500.513224,840
01 Dec 20230.55000.55500.55000.55500.532346,000
30 Nov 20230.55500.55500.54500.54500.522812,572
29 Nov 20230.57000.57000.56000.56000.537125,175
28 Nov 20230.57000.57000.56000.57000.546765,779
27 Nov 20230.57500.58000.57500.58000.556326,542
24 Nov 20230.57000.58000.56500.58000.556344,994
23 Nov 20230.57000.57000.56500.56500.541977,429
22 Nov 20230.57000.57000.57000.57000.5467-
21 Nov 20230.57000.57000.57000.57000.546720,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...