Seafarms Group Limited (SFG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:13PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 595,500 |
| 25 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 58,845 |
| 24 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 165,000 |
| 23 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,312,935 |
| 22 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 19 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 18 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 17 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,322 |
| 16 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 94,913 |
| 15 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,285,694 |
| 12 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 16,000 |
| 11 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 277,693 |
| 10 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 25,449 |
| 09 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 673,181 |
| 08 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 05 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 116,000 |
| 04 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,590,081 |
| 03 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 644,828 |
| 02 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 732,416 |
| 01 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 626,644 |
| 28 June 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 3,120,843 |
| 27 June 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 509,627 |
| 26 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,364,983 |
| 25 June 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 903,554 |
| 24 June 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 3,259,377 |
| 21 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 3,125,291 |
| 20 June 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 266,499 |
| 19 June 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 2,946,174 |
| 18 June 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 16,518,639 |
| 17 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 517,309 |
| 14 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,939,029 |
| 13 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 865,804 |
| 12 June 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 279,634 |
| 11 June 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 532,639 |
| 07 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,007,381 |
| 06 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,947,144 |
| 05 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 196,051 |
| 04 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 50,000 |
| 03 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,047,503 |
| 31 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 30,000 |
| 30 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 306,500 |
| 29 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,000 |
| 28 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 51,649 |
| 27 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 219,634 |
| 24 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 44,000 |
| 23 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,003,244 |
| 22 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 432,855 |
| 21 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 42,482 |
| 20 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 17 May 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 2,692,280 |
| 16 May 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,925,004 |
| 15 May 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 48,082 |
| 14 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 12,000 |
| 13 May 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 5,801,598 |
| 10 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 83,333 |
| 09 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,017 |
| 08 May 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,906,000 |
| 07 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 10,000 |
| 06 May 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,054,972 |
| 03 May 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 52,085 |
| 02 May 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 46,500 |
| 01 May 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 30 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 29 Apr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 622 |
| 26 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,023,839 |
| 24 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 978,684 |
| 23 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 157,574 |
| 22 Apr 2024 | 0.0040 | 0.0045 | 0.0035 | 0.0035 | 0.0035 | 1,653,657 |
| 19 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,987,023 |
| 18 Apr 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 2,232,784 |
| 17 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 417,160 |
| 16 Apr 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 752,318 |
| 15 Apr 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 61,153 |
| 12 Apr 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 2,719,988 |
| 11 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 442,971 |
| 10 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 477,651 |
| 09 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,297,010 |
| 08 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,240,307 |
| 05 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 04 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 108,000 |
| 03 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 02 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 383,210 |
| 28 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 487,782 |
| 27 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,526 |
| 26 Mar 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 2,496,467 |
| 25 Mar 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 474,345 |
| 22 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 80,000 |
| 21 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 44,943 |
| 20 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 823,156 |
| 19 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,912 |
| 15 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,103,824 |
| 14 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 387,556 |
| 13 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 145,500 |
| 12 Mar 2024 | 0.0050 | 0.0050 | 0.0030 | 0.0030 | 0.0030 | 2,064,344 |
| 11 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 610,568 |
| 08 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 280,139 |
| 07 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 |
| 06 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,500,000 |
| 05 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 900,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.