Australia markets closed

Sequoia Financial Group Limited (SEQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5300+0.0100 (+1.92%)
At close: 04:10PM AEDT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.52500.53000.52000.53000.5300611,903
02 Dec 20220.52500.53000.52000.53000.5300611,903
01 Dec 20220.53000.53000.51000.52000.520050,902
30 Nov 20220.53000.53500.53000.53500.535093,297
29 Nov 20220.50500.52500.50500.52500.525045,849
28 Nov 20220.52000.52000.52000.52000.520041,178
25 Nov 20220.53000.53000.52000.52000.5200160,713
24 Nov 20220.50500.52000.50000.52000.520086,023
23 Nov 20220.53000.53000.46500.48000.48002,823,155
22 Nov 20220.53500.53500.53000.53000.530010,530
21 Nov 20220.54000.54000.54000.54000.540024,141
18 Nov 20220.56000.56000.55000.55000.550027,711
17 Nov 20220.55500.57000.55500.56500.565018,632
16 Nov 20220.55500.56500.55000.56500.5650139,859
15 Nov 20220.57000.57000.56500.56500.5650313,211
14 Nov 20220.56000.57000.56000.57000.5700106,393
11 Nov 20220.56500.57000.56000.56000.560098,159
10 Nov 20220.56000.57500.55500.56000.560060,221
09 Nov 20220.56000.56000.56000.56000.56005,000
08 Nov 20220.57000.57500.55000.55000.5500188,982
07 Nov 20220.55500.57500.55500.57500.5750128,214
04 Nov 20220.55500.55500.55500.55500.5550294,559
03 Nov 20220.55000.56000.54500.55000.5500176,166
02 Nov 20220.54000.55000.53000.55000.5500557,664
01 Nov 20220.53500.54000.53500.54000.540082,837
31 Oct 20220.54500.54500.53500.54000.5400117,543
28 Oct 20220.54000.54000.53000.53000.530038,421
27 Oct 20220.53500.54000.53000.53500.535056,018
26 Oct 20220.54000.54000.53500.54000.5400123,448
25 Oct 20220.54000.54000.53500.54000.5400139,442
24 Oct 20220.53500.54000.53000.54000.5400409,477
21 Oct 20220.53000.53000.53000.53000.5300-
20 Oct 20220.53000.54000.53000.53000.530093,677
19 Oct 20220.52500.52500.52500.52500.5250-
18 Oct 20220.52500.54000.52500.52500.5250665,840
17 Oct 20220.55000.55000.52000.54000.5400546,694
14 Oct 20220.54500.54500.52000.52000.5200354,328
13 Oct 20220.56750.57000.54500.54500.545048,093
12 Oct 20220.57000.57250.54000.57250.572563,041
11 Oct 20220.57500.60000.57500.60000.6000161,229
10 Oct 20220.58000.58000.56000.57000.570060,584
07 Oct 20220.57500.58000.57500.58000.580035,635
06 Oct 20220.58000.58000.58000.58000.5800-
05 Oct 20220.55000.58000.55000.58000.580063,238
04 Oct 20220.54000.55000.54000.54000.540037,300
03 Oct 20220.54000.54000.54000.54000.540020,800
30 Sept 20220.54000.55000.54000.55000.5500136,177
29 Sept 20220.55000.55000.55000.55000.5500-
28 Sept 20220.54000.55000.54000.55000.550094,500
27 Sept 20220.55000.55000.51000.53500.5350360,884
26 Sept 20220.57000.57000.55000.55000.5500178,251
23 Sept 20220.59000.59000.57000.57000.5700127,842
21 Sept 20220.59000.59000.59000.59000.5900-
20 Sept 20220.59500.59500.59000.59000.590050,438
19 Sept 20220.59000.60000.59000.59500.5950120,942
16 Sept 20220.60500.60500.60000.60000.600054,470
15 Sept 20220.60000.62000.60000.60000.6000240,798
14 Sept 20220.60000.60500.60000.60000.600096,579
13 Sept 20220.60000.60000.59000.59000.590034,976
12 Sept 20220.59000.60000.58500.60000.6000329,388
09 Sept 20220.58500.58500.57500.57500.575026,283
09 Sept 20220.009 Dividend
08 Sept 20220.58500.61000.58000.58000.571076,390
07 Sept 20220.58500.58500.57500.57500.566110,603
06 Sept 20220.58500.59000.58500.58500.575959,919
05 Sept 20220.59500.59500.58000.58000.571063,969
02 Sept 20220.60000.60500.57000.60500.5956258,312
01 Sept 20220.58000.58000.58000.58000.571030,000
31 Aug 20220.58500.58500.58000.58000.571021,668
30 Aug 20220.58000.58000.57500.58000.571093,224
29 Aug 20220.60000.60000.60000.60000.5907-
26 Aug 20220.59500.60500.59500.60000.5907135,028
25 Aug 20220.60000.60000.58000.58000.571028,869
24 Aug 20220.59000.60000.59000.60000.590772,211
23 Aug 20220.58500.60000.58000.59000.580823,841
22 Aug 20220.58000.61000.58000.60000.5907350,301
19 Aug 20220.59000.59000.57250.58000.5710129,313
18 Aug 20220.57500.60000.54500.60000.5907334,895
17 Aug 20220.56000.58500.56000.57500.5661150,315
16 Aug 20220.56000.56000.56000.56000.5513-
15 Aug 20220.57000.58000.56000.56000.551335,120
12 Aug 20220.57000.57500.56000.56000.551312,982
11 Aug 20220.57000.57000.57000.57000.561220,900
10 Aug 20220.57000.57000.56500.56500.556213,310
09 Aug 20220.56000.56500.56000.56500.556262,287
08 Aug 20220.56000.56000.56000.56000.551319,208
05 Aug 20220.56500.56500.55000.56500.556292,357
04 Aug 20220.56500.56500.56500.56500.556278,539
03 Aug 20220.56000.56000.56000.56000.5513-
02 Aug 20220.56500.56500.56000.56000.55135,438
01 Aug 20220.56000.56500.55750.55750.548836,091
29 July 20220.56500.56500.55000.56000.551344,700
28 July 20220.56000.57000.55000.55000.5415115,561
27 July 20220.56000.56000.56000.56000.5513100,000
26 July 20220.57500.58000.56500.56500.5562350,559
25 July 20220.59500.60000.58000.58000.571014,714
22 July 20220.58000.58500.58000.58500.57599,000
21 July 20220.60000.60000.60000.60000.5907449
20 July 20220.60000.60000.60000.60000.590721,662
19 July 20220.58500.58500.58500.58500.57596,005
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...