Australia markets closed

Sequoia Financial Group Limited (SEQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.50000.0000 (0.00%)
At close: 02:16PM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.50500.51000.50000.50000.5000205,317
17 Mar 20240.51000.51000.50000.50000.500088,518
14 Mar 20240.50500.51000.50000.51000.5100314,261
13 Mar 20240.48500.50500.48500.50500.5050831,528
12 Mar 20240.47000.47750.47000.47750.47751,101,277
11 Mar 20240.47500.47500.47000.47000.470065,694
10 Mar 20240.47750.48000.47000.48000.4800167,001
07 Mar 20240.48000.48000.47500.47500.47506
06 Mar 20240.47500.47500.47500.47500.4750-
05 Mar 20240.49000.49000.47500.47500.475013,935
04 Mar 20240.49000.49000.47500.49000.490086,714
04 Mar 20240.02 Dividend
03 Mar 20240.49500.49500.49000.49000.470057,064
29 Feb 20240.49000.51000.49000.50000.4796145,018
28 Feb 20240.48000.49000.48000.49000.470026,869
27 Feb 20240.47500.48000.47500.48000.4604200,251
26 Feb 20240.48500.48500.47500.47500.4556515,310
25 Feb 20240.48000.48500.47000.48500.4652612,805
22 Feb 20240.48500.48500.47000.48000.4604624,468
21 Feb 20240.49000.50500.48000.48500.4652718,201
20 Feb 20240.49500.49500.49500.49500.47483,414
19 Feb 20240.49000.49500.49000.49500.474820,638
18 Feb 20240.49000.49500.49000.49500.474814,222
15 Feb 20240.50000.50000.49000.49000.4700107,575
14 Feb 20240.49500.50000.49000.49000.4700167,211
13 Feb 20240.50000.50000.49750.50000.479683,854
12 Feb 20240.50000.50000.49500.49500.4748148,707
11 Feb 20240.49500.49500.49500.49500.4748290,111
08 Feb 20240.50000.50000.50000.50000.479646,560
07 Feb 20240.50000.50000.49500.49500.4748138,743
06 Feb 20240.51500.51500.49500.50000.4796327,310
05 Feb 20240.52500.52500.52000.52000.498829,605
04 Feb 20240.53000.53000.52000.52500.5036111,115
01 Feb 20240.53500.53500.53000.53000.5084213,936
31 Jan 20240.54000.54000.53000.53000.508447,500
30 Jan 20240.53500.53500.53500.53500.51326,315
29 Jan 20240.53500.53500.53000.53000.508486,500
28 Jan 20240.54000.54000.53000.53500.513234,994
24 Jan 20240.54000.54000.54000.54000.518012,221
23 Jan 20240.54500.54500.54000.54000.518027,449
22 Jan 20240.54500.54500.54500.54500.522815
21 Jan 20240.54500.54500.54000.54000.518027,337
18 Jan 20240.54500.54500.54500.54500.522819,192
17 Jan 20240.54500.55000.54500.54500.522875,605
16 Jan 20240.55000.55000.54500.54500.522827,490
15 Jan 20240.54500.54500.54500.54500.522862,989
14 Jan 20240.55000.55000.55000.55000.5276-
11 Jan 20240.55000.55000.55000.55000.52769,000
10 Jan 20240.55000.55000.54500.55000.527664,590
09 Jan 20240.55000.55000.54500.55000.527644,133
08 Jan 20240.56000.56000.54500.54500.5228254,052
07 Jan 20240.55000.56500.55000.56500.54192,899
04 Jan 20240.56000.56500.55000.55000.527692,354
03 Jan 20240.56000.56000.56000.56000.537117,339
02 Jan 20240.56000.56000.56000.56000.5371-
01 Jan 20240.56000.56000.55000.56000.537125,322
28 Dec 20230.56500.56500.55000.56000.537126,282
27 Dec 20230.56000.56000.56000.56000.5371400
26 Dec 20230.57000.57000.57000.57000.5467495
21 Dec 20230.57500.57500.57000.57500.551541,625
20 Dec 20230.56000.57500.56000.57500.551542,574
19 Dec 20230.56000.56000.56000.56000.53714,000
18 Dec 20230.56500.56500.55500.55500.532322,745
17 Dec 20230.58000.58000.55000.55000.527669,753
14 Dec 20230.57000.57250.56500.57000.546713,871
13 Dec 20230.55500.56500.55500.56500.541985,343
12 Dec 20230.54500.55000.54500.55000.527614,162
11 Dec 20230.55000.55000.54000.54500.52284,633
10 Dec 20230.54500.55000.54000.55000.52768,050
07 Dec 20230.54000.54500.54000.54500.522846,730
06 Dec 20230.53000.54000.53000.54000.518026,470
05 Dec 20230.54000.54000.53000.53500.513264,342
04 Dec 20230.55000.55000.54000.54000.5180610
03 Dec 20230.55500.55500.53500.53500.513224,840
30 Nov 20230.55000.55500.55000.55500.532346,000
29 Nov 20230.55500.55500.54500.54500.522812,572
28 Nov 20230.57000.57000.56000.56000.537125,175
27 Nov 20230.57000.57000.56000.57000.546765,779
26 Nov 20230.57500.58000.57500.58000.556326,542
23 Nov 20230.57000.58000.56500.58000.556344,994
22 Nov 20230.57000.57000.56500.56500.541977,429
21 Nov 20230.57000.57000.57000.57000.5467-
20 Nov 20230.57000.57000.57000.57000.546720,000
19 Nov 20230.56000.57000.56000.57000.5467136,727
16 Nov 20230.55000.58000.55000.56000.5371265,191
15 Nov 20230.58000.58000.56000.56000.5371123,120
14 Nov 20230.53500.61000.53000.58000.5563304,480
13 Nov 20230.53500.53500.53000.53000.508437,502
12 Nov 20230.52000.53000.51500.53000.5084273,132
09 Nov 20230.52000.52000.51500.52000.4988210,715
08 Nov 20230.52000.52000.52000.52000.4988254,354
07 Nov 20230.52500.52500.51500.51500.4940108,422
06 Nov 20230.52000.52000.51500.51500.494029,251
05 Nov 20230.52500.52500.51500.51500.494099,542
02 Nov 20230.52000.52500.52000.52500.503682,534
01 Nov 20230.50000.51500.50000.51500.494062,211
31 Oct 20230.49000.50000.49000.50000.4796486,491
30 Oct 20230.48500.49500.48000.48500.4652607,742
29 Oct 20230.48500.48500.48000.48000.4604277,833
26 Oct 20230.48000.48000.47500.48000.4604359,576
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...