Australia markets closed

Sequoia Financial Group Limited (SEQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3800-0.0200 (-5.00%)
At close: 03:08PM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.40000.40000.38000.38000.380071,978
03 Oct 20240.38500.40000.38000.40000.4000153,434
02 Oct 20240.39000.39000.38750.39000.390052,231
01 Oct 20240.40000.40000.38500.39000.3900109,579
30 Sept 20240.40000.40000.39500.39500.395026,201
27 Sept 20240.40000.40000.39000.39000.390068,681
26 Sept 20240.40000.40500.39000.40500.4050265,694
25 Sept 20240.40000.40000.40000.40000.4000540
24 Sept 20240.39000.40000.39000.39000.3900464,785
23 Sept 20240.38500.38500.38500.38500.385016,000
20 Sept 20240.39000.39000.38000.38500.385038,726
19 Sept 20240.37250.39000.37000.39000.3900176,476
18 Sept 20240.38000.38000.37000.37000.3700236,200
17 Sept 20240.38000.38500.38000.38500.385048,000
16 Sept 20240.39000.39500.38500.39500.395035,802
13 Sept 20240.39000.41000.39000.39000.3900342,843
12 Sept 20240.39250.39250.39000.39000.3900106,235
11 Sept 20240.39000.39250.38750.38750.387510,871
10 Sept 20240.40000.40000.36500.39000.3900463,250
09 Sept 20240.40000.40000.40000.40000.4000-
06 Sept 20240.41500.41750.40000.40000.400072,084
05 Sept 20240.41000.41000.41000.41000.41001,104
04 Sept 20240.41750.42500.40500.42500.425037,049
03 Sept 20240.42500.42500.40000.40000.4000141,123
02 Sept 20240.44500.44500.42000.42500.4250157,868
02 Sept 20240.025 Dividend
30 Aug 20240.46500.49000.46500.47500.4500750,109
29 Aug 20240.46000.46500.45000.46500.4405224,661
28 Aug 20240.42500.46000.42500.46000.4358336,748
27 Aug 20240.41500.42000.40500.42000.39791,114,101
26 Aug 20240.40000.40000.39500.40000.3789368,799
23 Aug 20240.40000.40000.39000.40000.3789168,893
22 Aug 20240.39000.40000.39000.39500.374268,561
21 Aug 20240.39500.39500.39000.39000.36952,035
20 Aug 20240.40000.40000.38000.39000.36951,216,728
19 Aug 20240.40000.40500.40000.40000.378974,353
16 Aug 20240.41500.41500.40000.41000.38842,141,925
15 Aug 20240.42000.43000.41000.41000.3884537,361
14 Aug 20240.43000.43000.41500.41500.3932104,675
13 Aug 20240.42500.42500.42500.42500.402615,474
12 Aug 20240.43000.43000.43000.43000.407447,101
09 Aug 20240.42500.42500.42500.42500.402621,999
08 Aug 20240.43000.43000.42500.42500.402672,226
07 Aug 20240.42000.42000.42000.42000.3979524,519
06 Aug 20240.42000.42500.42000.42000.3979200,024
05 Aug 20240.44000.44000.42000.42000.3979740,984
02 Aug 20240.44000.45000.44000.45000.426327,374
01 Aug 20240.43500.45000.43500.44500.421618,496
31 July 20240.44500.45000.43500.43500.412110,436
30 July 20240.43500.43500.43500.43500.412149,968
29 July 20240.45000.45000.43500.44000.4168172,648
26 July 20240.46750.47000.46500.47000.4453910,642
25 July 20240.46500.47000.46500.47000.4453188,140
24 July 20240.47000.47000.46500.46500.4405202,060
23 July 20240.47000.47000.46000.47000.4453323,800
22 July 20240.46500.46500.46500.46500.4405-
19 July 20240.46000.46500.46000.46500.440521,515
18 July 20240.47000.47000.45000.45000.42635,816
17 July 20240.47000.47000.46500.47000.44531,017,409
16 July 20240.45500.46500.45500.46500.4405602,328
15 July 20240.45500.45500.45500.45500.431154,752
12 July 20240.46000.46000.45500.45500.431165
11 July 20240.44500.45500.44500.45500.4311106,390
10 July 20240.45000.45000.44500.45000.4263104,434
09 July 20240.44500.44500.44500.44500.42164,050
08 July 20240.46000.46000.43500.44000.4168417,203
05 July 20240.43000.44500.42500.43500.4121126,492
04 July 20240.42500.45000.42000.42000.39791,604,136
03 July 20240.45000.45000.43000.43000.4074999,667
02 July 20240.46500.46500.44500.44500.42161,292,603
01 July 20240.47500.48000.47000.47000.4453573,817
28 June 20240.47000.47500.47000.47500.4500993,801
27 June 20240.46750.47000.46750.47000.445315,610
26 June 20240.47000.47000.46500.46500.44057,704
25 June 20240.47000.47000.47000.47000.4453-
24 June 20240.47000.47000.47000.47000.445344,902
21 June 20240.46000.47000.45750.46500.4405716,853
20 June 20240.46500.47500.46500.46500.440529,200
19 June 20240.48000.48000.46000.46500.4405317,525
18 June 20240.48000.48000.48000.48000.454729,175
17 June 20240.48000.48000.47500.47500.4500272,198
14 June 20240.48000.48500.48000.48500.459518,703
13 June 20240.48500.48500.48000.48000.45471,267
12 June 20240.48500.48500.47500.47500.4500339,600
11 June 20240.49500.49500.49000.49000.4642150,092
07 June 20240.49500.50000.49500.49500.4689221,349
06 June 20240.50500.50500.49000.49000.4642405,582
05 June 20240.50000.50500.49500.50500.4784243,591
04 June 20240.50500.50500.50000.50000.473748,197
03 June 20240.52000.52500.50500.50500.4784338,423
31 May 20240.53000.53000.53000.53000.502110,000
30 May 20240.54000.54000.54000.54000.5116-
29 May 20240.53500.54000.53000.54000.5116366,577
28 May 20240.51500.53500.51500.53500.5068982,263
27 May 20240.51000.51000.49500.50500.4784180,479
24 May 20240.50500.51000.50500.51000.4832117,743
23 May 20240.51500.53000.51000.53000.5021783,185
22 May 20240.51500.52000.51500.51500.4879206,597
21 May 20240.52000.53000.52000.53000.5021433,576
20 May 20240.53000.53000.52000.52000.4926378,119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...