Seafarms Group Limited (SFG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,069,961 |
| 01 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,535,031 |
| 29 Feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 5,814,958 |
| 28 Feb 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 2,334,729 |
| 27 Feb 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 3,401,423 |
| 26 Feb 2024 | 0.0040 | 0.0040 | 0.0020 | 0.0030 | 0.0030 | 21,565,743 |
| 23 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 22 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 21 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 90,728 |
| 20 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 111,659 |
| 19 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8 |
| 16 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 64,087 |
| 15 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 42,368 |
| 14 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 49,342 |
| 13 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
| 12 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 320,000 |
| 09 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,883,088 |
| 08 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 153,955 |
| 07 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,217,201 |
| 06 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 05 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 285,056 |
| 02 Feb 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 1,391,817 |
| 01 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 83,360 |
| 31 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 219,205 |
| 30 Jan 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 4,362 |
| 29 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,112,972 |
| 25 Jan 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 491,083 |
| 24 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,546,530 |
| 23 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,463,348 |
| 22 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100 |
| 19 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 152,002 |
| 18 Jan 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 337,516 |
| 17 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 42,719 |
| 16 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 65,242 |
| 15 Jan 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 16,813 |
| 12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 328,695 |
| 11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 24,073 |
| 09 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 195,554 |
| 08 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 285,147 |
| 04 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 96,088 |
| 03 Jan 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 970,582 |
| 02 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 580,144 |
| 29 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 28 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 135,000 |
| 27 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 22 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,043,334 |
| 21 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 16,153 |
| 20 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 614,000 |
| 19 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,600,000 |
| 18 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 70,211 |
| 15 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 14 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,142,671 |
| 13 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,072,727 |
| 12 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 39,498 |
| 11 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 334,328 |
| 08 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,230 |
| 07 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 06 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,331,275 |
| 05 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,113,499 |
| 04 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,867,174 |
| 01 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 30 Nov 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 893,659 |
| 29 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,480 |
| 28 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
| 27 Nov 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 514,673 |
| 24 Nov 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,924,461 |
| *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.