Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sequoia Financial Group Limited (SEQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.5400

+0.0050

(+0.93%)

At close: 04:10PM AEDT

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	0.5300	0.5400	0.5300	0.5400	0.5400	26,470
07 Dec 2023	0.5300	0.5400	0.5300	0.5400	0.5400	26,470
06 Dec 2023	0.5400	0.5400	0.5300	0.5350	0.5350	64,342
05 Dec 2023	0.5500	0.5500	0.5400	0.5400	0.5400	610
04 Dec 2023	0.5550	0.5550	0.5350	0.5350	0.5350	24,840
01 Dec 2023	0.5500	0.5550	0.5500	0.5550	0.5550	46,000
30 Nov 2023	0.5550	0.5550	0.5450	0.5450	0.5450	12,572
29 Nov 2023	0.5700	0.5700	0.5600	0.5600	0.5600	25,175
28 Nov 2023	0.5700	0.5700	0.5600	0.5700	0.5700	65,779
27 Nov 2023	0.5750	0.5800	0.5750	0.5800	0.5800	26,542
24 Nov 2023	0.5700	0.5800	0.5650	0.5800	0.5800	44,994
23 Nov 2023	0.5700	0.5700	0.5650	0.5650	0.5650	77,429
22 Nov 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
21 Nov 2023	0.5700	0.5700	0.5700	0.5700	0.5700	20,000
20 Nov 2023	0.5600	0.5700	0.5600	0.5700	0.5700	136,727
17 Nov 2023	0.5500	0.5800	0.5500	0.5600	0.5600	265,191
16 Nov 2023	0.5800	0.5800	0.5600	0.5600	0.5600	123,120
15 Nov 2023	0.5350	0.6100	0.5300	0.5800	0.5800	304,480
14 Nov 2023	0.5350	0.5350	0.5300	0.5300	0.5300	37,502
13 Nov 2023	0.5200	0.5300	0.5150	0.5300	0.5300	273,132
10 Nov 2023	0.5200	0.5200	0.5150	0.5200	0.5200	210,715
09 Nov 2023	0.5200	0.5200	0.5200	0.5200	0.5200	254,354
08 Nov 2023	0.5250	0.5250	0.5150	0.5150	0.5150	108,422
07 Nov 2023	0.5200	0.5200	0.5150	0.5150	0.5150	29,251
06 Nov 2023	0.5250	0.5250	0.5150	0.5150	0.5150	99,542
03 Nov 2023	0.5200	0.5250	0.5200	0.5250	0.5250	82,534
02 Nov 2023	0.5000	0.5150	0.5000	0.5150	0.5150	62,211
01 Nov 2023	0.4900	0.5000	0.4900	0.5000	0.5000	486,491
31 Oct 2023	0.4850	0.4950	0.4800	0.4850	0.4850	607,742
30 Oct 2023	0.4850	0.4850	0.4800	0.4800	0.4800	277,833
27 Oct 2023	0.4800	0.4800	0.4750	0.4800	0.4800	359,576
26 Oct 2023	0.4750	0.4850	0.4750	0.4800	0.4800	360,501
25 Oct 2023	0.4800	0.4800	0.4800	0.4800	0.4800	14,600
24 Oct 2023	0.4800	0.4800	0.4750	0.4750	0.4750	225,205
23 Oct 2023	0.4850	0.4850	0.4800	0.4800	0.4800	252,813
20 Oct 2023	0.4800	0.4850	0.4800	0.4800	0.4800	284,074
19 Oct 2023	0.4750	0.4750	0.4750	0.4750	0.4750	10,000
18 Oct 2023	0.4850	0.4850	0.4800	0.4850	0.4850	91,663
17 Oct 2023	0.4850	0.4850	0.4800	0.4850	0.4850	324,182
16 Oct 2023	0.4850	0.4850	0.4850	0.4850	0.4850	104
13 Oct 2023	0.4800	0.4850	0.4800	0.4850	0.4850	39,543
12 Oct 2023	0.4750	0.4800	0.4750	0.4800	0.4800	17,611
11 Oct 2023	0.4750	0.4750	0.4700	0.4700	0.4700	51,176
10 Oct 2023	0.4750	0.4800	0.4700	0.4700	0.4700	96,809
09 Oct 2023	0.4800	0.4800	0.4700	0.4700	0.4700	70,323
06 Oct 2023	0.4900	0.4900	0.4800	0.4800	0.4800	52,000
05 Oct 2023	0.4900	0.4900	0.4800	0.4800	0.4800	220,222
04 Oct 2023	0.4900	0.4900	0.4900	0.4900	0.4900	5,505
03 Oct 2023	0.4875	0.4900	0.4850	0.4850	0.4850	5,038
02 Oct 2023	0.4850	0.4875	0.4850	0.4850	0.4850	90,731
29 Sept 2023	0.4850	0.4850	0.4850	0.4850	0.4850	74,618
28 Sept 2023	0.4850	0.4900	0.4850	0.4900	0.4900	26,945
27 Sept 2023	0.4900	0.4925	0.4875	0.4875	0.4875	175,607
26 Sept 2023	0.5000	0.5000	0.4900	0.4950	0.4950	83,121
25 Sept 2023	0.4950	0.5000	0.4950	0.5000	0.5000	69,022
22 Sept 2023	0.4950	0.4950	0.4850	0.4900	0.4900	291,167
21 Sept 2023	0.5000	0.5000	0.5000	0.5000	0.5000	218,863
20 Sept 2023	0.4950	0.5000	0.4900	0.4950	0.4950	117,721
19 Sept 2023	0.5000	0.5000	0.4950	0.4950	0.4950	28,569
18 Sept 2023	0.5000	0.5000	0.4900	0.4950	0.4950	3,329
15 Sept 2023	0.4900	0.4950	0.4900	0.4950	0.4950	155,496
14 Sept 2023	0.4900	0.5000	0.4900	0.5000	0.5000	10,362
13 Sept 2023	0.4900	0.4900	0.4900	0.4900	0.4900	94,000
12 Sept 2023	0.4900	0.4900	0.4850	0.4900	0.4900	67,390
12 Sept 2023	0.04 Dividend
11 Sept 2023	0.5250	0.5300	0.5200	0.5300	0.4900	224,817
08 Sept 2023	0.5200	0.5200	0.5200	0.5200	0.4808	2,155
07 Sept 2023	0.5200	0.5200	0.5200	0.5200	0.4808	99,891
06 Sept 2023	0.5300	0.5300	0.5200	0.5200	0.4808	166,455
05 Sept 2023	0.5125	0.5400	0.5100	0.5200	0.4808	287,594
04 Sept 2023	0.5200	0.5200	0.5000	0.5000	0.4623	63,631
01 Sept 2023	0.5200	0.5200	0.5000	0.5100	0.4715	853,231
31 Aug 2023	0.5500	0.5500	0.5150	0.5150	0.4761	203,585
30 Aug 2023	0.5400	0.5400	0.5350	0.5350	0.4946	42,763
29 Aug 2023	0.5500	0.5500	0.5450	0.5500	0.5085	23,309
28 Aug 2023	0.5475	0.5500	0.5450	0.5450	0.5039	98,197
25 Aug 2023	0.5400	0.5450	0.5350	0.5450	0.5039	78,602
24 Aug 2023	0.5400	0.5450	0.5400	0.5450	0.5039	13,500
23 Aug 2023	0.5500	0.5500	0.5350	0.5350	0.4946	63,227
22 Aug 2023	0.5400	0.5400	0.5400	0.5400	0.4992	37,021
21 Aug 2023	0.5350	0.5400	0.5300	0.5400	0.4992	115,433
18 Aug 2023	0.5350	0.5400	0.5200	0.5350	0.4946	391,488
17 Aug 2023	0.5400	0.5400	0.5400	0.5400	0.4992	9,068
16 Aug 2023	0.5400	0.5400	0.5400	0.5400	0.4992	3,130
15 Aug 2023	0.5200	0.5400	0.5200	0.5400	0.4992	42,256
14 Aug 2023	0.5400	0.5400	0.5100	0.5150	0.4761	75,356
11 Aug 2023	0.5150	0.5150	0.5150	0.5150	0.4761	12,136
10 Aug 2023	0.5150	0.5200	0.5150	0.5200	0.4808	28,440
09 Aug 2023	0.5100	0.5100	0.5100	0.5100	0.4715	-
08 Aug 2023	0.5125	0.5125	0.5100	0.5100	0.4715	4,927
07 Aug 2023	0.5200	0.5200	0.5100	0.5150	0.4761	46,693
04 Aug 2023	0.5150	0.5250	0.5050	0.5150	0.4761	64,789
03 Aug 2023	0.5150	0.5250	0.5100	0.5150	0.4761	135,204
02 Aug 2023	0.5250	0.5250	0.5050	0.5150	0.4761	365,437
01 Aug 2023	0.5300	0.5300	0.5200	0.5200	0.4808	89,924
31 July 2023	0.5200	0.5450	0.5200	0.5350	0.4946	42,912
28 July 2023	0.5250	0.5250	0.5150	0.5150	0.4761	61,699
27 July 2023	0.5300	0.5300	0.5300	0.5300	0.4900	121,084
26 July 2023	0.5200	0.5300	0.5100	0.5200	0.4808	42,216
25 July 2023	0.5250	0.5250	0.5150	0.5150	0.4761	137,433
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,384.70-2.00(-0.03%)

AUD/USD0.6579+0.0027(+0.41%)

ASX 2007,173.30-5.10(-0.07%)

OIL70.22+0.84(+1.21%)

GOLD2,048.30+0.40(+0.02%)

Bitcoin AUD66,043.32-1,055.02(-1.57%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sequoia Financial Group Limited (SEQ.AX)

ALL ORDS
7,384.70
-2.00(-0.03%)

AUD/USD
0.6579
+0.0027(+0.41%)

ASX 200
7,173.30
-5.10(-0.07%)

OIL
70.22
+0.84(+1.21%)

GOLD
2,048.30
+0.40(+0.02%)

Bitcoin AUD
66,043.32
-1,055.02(-1.57%)