SIV.AX - Silver Chef Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Aug. 20190.73000.73000.71500.73000.7300126,147
15 Aug. 20190.71500.73500.71500.73500.735087,717
14 Aug. 20190.72000.73500.72000.73500.735097,500
13 Aug. 20190.72500.73000.72500.73000.7300133,052
12 Aug. 20190.72000.73500.72000.73500.7350210,329
09 Aug. 20190.74000.76000.72500.74000.7400205,566
08 Aug. 20190.72000.76000.72000.75500.7550153,612
07 Aug. 20190.71000.72000.71000.72000.7200253,925
06 Aug. 20190.72000.72500.72000.72000.7200129,371
05 Aug. 20190.71500.71500.71500.71500.7150-
02 Aug. 20190.72500.72500.71500.71500.7150120,390
01 Aug. 20190.72000.72500.71500.72500.7250139,652
31 Jul. 20190.71500.72000.71500.72000.7200128,180
30 Jul. 20190.71500.73000.71000.73000.7300159,220
29 Jul. 20190.71000.72000.70500.71000.7100174,360
26 Jul. 20190.71000.71000.71000.71000.710038,744
25 Jul. 20190.71000.71500.70000.71000.7100124,486
24 Jul. 20190.70500.71000.70500.71000.7100105,840
23 Jul. 20190.71500.71500.70500.71500.715054,594
22 Jul. 20190.69500.71500.69500.71000.7100181,081
19 Jul. 20190.69500.71000.69500.69500.695040,070
18 Jul. 20190.69500.72000.69000.69500.6950813,092
17 Jul. 20190.71000.71000.69500.69500.6950141,239
16 Jul. 20190.70000.71000.69000.71000.7100565,682
15 Jul. 20190.69500.72000.69000.69500.6950343,736
12 Jul. 20190.69500.70000.69500.69500.6950249,057
11 Jul. 20190.68500.69500.68500.69000.6900175,519
10 Jul. 20190.65000.70000.65000.70000.7000487,167
09 Jul. 20190.65000.70000.64000.65500.6550978,271
08 Jul. 20190.67000.67000.65000.65000.6500269,083
05 Jul. 20190.66500.67500.66500.66500.665080,466
04 Jul. 20190.69500.69500.65500.68000.6800731,934
03 Jul. 20190.64000.71000.60000.71000.71001,500,726
02 Jul. 20190.31000.31000.31000.31000.3100-
01 Jul. 20190.31000.31000.31000.31000.3100-
28 Jun. 20190.30000.33000.30000.31000.3100458,764
27 Jun. 20190.29000.30000.27000.27000.2700112,004
26 Jun. 20190.31000.31500.29000.29500.295077,906
25 Jun. 20190.30000.31500.30000.31500.315057,543
24 Jun. 20190.33000.33000.28000.33000.3300111,797
21 Jun. 20190.35000.35000.24000.34500.3450316,468
20 Jun. 20190.39500.41000.35000.35500.355084,597
19 Jun. 20190.44000.44500.35500.39000.3900137,062
18 Jun. 20190.49000.52000.45000.45000.450090,934
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...