SIV.AX - Silver Chef Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jun. 20190.49000.52000.46000.46000.460056,514
17 Jun. 20190.56000.56000.45000.46000.4600173,257
14 Jun. 20190.60500.62500.59500.59500.595065,094
13 Jun. 20190.64000.64000.60000.62000.620041,234
12 Jun. 20190.62000.67000.60000.67000.6700182,340
11 Jun. 20190.63000.63500.62000.62500.625052,036
07 Jun. 20190.64000.64000.63000.63500.635016,253
06 Jun. 20190.65500.66500.62500.66500.665078,157
05 Jun. 20190.67000.67000.65000.65000.650017,995
04 Jun. 20190.67500.68000.67500.68000.68005,079
03 Jun. 20190.68000.69500.67000.68000.680040,509
31 May 20190.67500.69500.67000.68000.680043,965
30 May 20190.70000.70000.67000.67500.675043,168
29 May 20190.71000.71000.70000.70000.700011,760
28 May 20190.70000.70000.70000.70000.70003,683
27 May 20190.73000.74500.69500.74000.740022,235
24 May 20190.78000.80000.75000.75500.755049,458
23 May 20190.70500.77500.70500.77500.775087,362
22 May 20190.69500.72000.67000.69000.690020,720
21 May 20190.73000.73000.72000.72000.720017,094
20 May 20190.73000.73000.72000.72000.720019,132
17 May 20190.72500.80000.72500.80000.8000142,806
16 May 20190.72000.72000.72000.72000.72005,685
15 May 20190.74000.74000.72000.72000.72003,429
14 May 20190.73000.76000.72000.76000.760031,946
13 May 20190.75000.77000.72000.73000.730042,567
10 May 20190.76500.78500.75500.78500.78506,902
09 May 20190.78000.78500.78000.78500.78502,333
08 May 20190.80000.80000.75500.78500.785019,087
07 May 20190.78000.78500.75000.78000.780063,256
06 May 20190.79500.79500.78000.79000.790033,418
03 May 20190.80500.80500.78000.79000.790017,839
02 May 20190.85000.85000.78000.84500.845037,451
01 May 20190.89000.91000.86000.86000.8600134,757
30 Apr. 20190.73000.89000.73000.87000.8700298,632
29 Apr. 20190.70500.75000.70500.72000.720038,429
26 Apr. 20190.68000.70500.66000.70000.7000439,930
24 Apr. 20190.67000.67000.63500.66500.665098,037
23 Apr. 20190.65000.72000.62000.67000.6700230,476
18 Apr. 20190.72500.72500.63500.66000.6600186,941
17 Apr. 20190.79000.80000.70500.75000.7500231,644
16 Apr. 20190.83000.83000.80000.80000.8000102,955
15 Apr. 20190.85000.87000.83500.84000.8400117,453
12 Apr. 20190.98000.98000.85000.88000.8800177,869
11 Apr. 20190.90000.99500.90000.99500.9950140,375
10 Apr. 20190.86500.88000.85500.85500.855092,522
09 Apr. 20190.91000.92000.85000.85000.8500114,558
08 Apr. 20190.92500.95000.90000.91000.9100226,475
05 Apr. 20191.00001.00000.93000.95000.9500125,518
04 Apr. 20191.00001.02501.00001.00001.000045,172
03 Apr. 20191.00001.02001.00001.00001.000020,704
02 Apr. 20191.06001.06001.00001.02501.0250125,825
01 Apr. 20191.11001.14501.00001.06501.0650130,813
29 Mar. 20191.14001.17001.11001.11001.110048,297
28 Mar. 20191.15001.15001.14001.14001.140063,988
27 Mar. 20191.14501.16501.14001.15001.150029,355
26 Mar. 20191.17001.17501.14001.14001.140054,411
25 Mar. 20191.20001.20001.16001.17001.17008,607
22 Mar. 20191.18001.20001.14001.20001.2000106,099
21 Mar. 20191.21001.25001.17001.18001.180056,585
20 Mar. 20191.32001.33001.21001.21001.210085,273
19 Mar. 20191.36001.36001.32001.32001.320068,498
18 Mar. 20191.38001.38001.34501.36501.365029,817
15 Mar. 20191.38501.39001.33501.34001.340029,005
14 Mar. 20191.31501.39001.31501.39001.390092,956
13 Mar. 20191.33001.33001.31001.31001.310017,148
12 Mar. 20191.34001.35001.31001.34501.345064,214
11 Mar. 20191.40001.40001.33501.35001.350053,514
08 Mar. 20191.44001.47001.41001.41001.4100130,693
07 Mar. 20191.47501.51001.47501.51001.510063,621
06 Mar. 20191.47001.50001.45501.50001.500040,192
05 Mar. 20191.50001.50001.46001.47001.4700131,449
04 Mar. 20191.55501.55501.50001.50001.500082,864
01 Mar. 20191.72001.72001.51001.55001.5500166,913
28 Feb. 20191.86001.86001.79001.79001.790048,726
27 Feb. 20191.86001.90001.79501.80501.805045,290
26 Feb. 20191.88501.90001.86001.89501.895075,270
25 Feb. 20191.82501.90501.80001.88001.880028,937
22 Feb. 20191.82001.83001.80001.80001.800012,815
21 Feb. 20191.82001.83001.81001.81001.810024,329
20 Feb. 20191.76001.82001.73501.80001.800045,557
19 Feb. 20191.81501.81501.74001.76001.760027,921
18 Feb. 20191.84001.85001.77501.80501.805034,569
15 Feb. 20191.95001.95001.84001.86001.860051,729
14 Feb. 20191.99001.99001.95001.95001.950018,224
13 Feb. 20191.96001.98501.96001.98001.980014,031
12 Feb. 20192.00002.00001.95001.97501.975030,073
11 Feb. 20192.01002.01001.98502.00002.000028,234
08 Feb. 20191.98002.04001.98002.01002.010011,878
07 Feb. 20191.99502.00001.97501.98001.980044,825
06 Feb. 20192.03002.04001.98501.98501.98508,374
05 Feb. 20192.01002.03001.97002.02002.020035,888
04 Feb. 20192.00002.04002.00002.01002.010026,874
01 Feb. 20191.97002.03001.97002.03002.030046,275
31 Jan. 20191.95001.98501.95001.97001.970017,660
30 Jan. 20191.95501.95501.95001.95001.95003,806
29 Jan. 20192.00002.00001.94001.95001.950067,471
25 Jan. 20191.99002.00001.99002.00002.00008,775
24 Jan. 20191.99002.02001.99001.99001.990010,971
23 Jan. 20191.99002.00001.98001.98501.985010,023
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...