SIV.AX - Silver Chef Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 20190.66500.66500.66500.66500.665014,060
11 Dec 20190.67000.67000.66500.66500.665027,814
10 Dec 20190.67000.67000.67000.67000.67001,000
09 Dec 20190.67000.67000.67000.67000.670034,134
06 Dec 20190.68000.69000.67000.67000.670054,363
05 Dec 20190.68000.69500.68000.69500.695045,491
04 Dec 20190.63500.70000.63500.67000.6700143,302
03 Dec 20190.63000.63000.60500.63000.630012,751
02 Dec 20190.63000.63000.63000.63000.630015,084
29 Nov 20190.62000.63000.60500.63000.63009,531
28 Nov 20190.60500.60500.59500.60000.60007,810
27 Nov 20190.60500.61500.60500.61000.610049,973
26 Nov 20190.60000.64500.60000.62500.625024,233
25 Nov 20190.60500.60500.60000.60000.60001,050
22 Nov 20190.60000.62500.60000.60500.605013,485
21 Nov 20190.60000.60000.60000.60000.6000-
20 Nov 20190.60000.60000.60000.60000.60001,163
19 Nov 20190.58000.63000.58000.63000.630040,950
18 Nov 20190.61000.61000.58000.58000.58002,374
15 Nov 20190.59500.60500.59500.60500.605031,453
14 Nov 20190.57500.58000.57500.57500.575021,314
13 Nov 20190.58000.59500.56500.57000.570016,136
12 Nov 20190.64000.64000.59500.59500.595075,805
11 Nov 20190.64000.64500.64000.64000.64003,277
08 Nov 20190.64500.64500.64000.64000.640035,263
07 Nov 20190.64500.64500.64500.64500.645042,450
06 Nov 20190.66500.66500.66500.66500.665049,100
05 Nov 20190.66500.66500.66500.66500.66507,652
04 Nov 20190.68000.68500.66000.68000.680075,546
01 Nov 20190.68000.68500.66000.68500.6850108,434
31 Oct 20190.68000.68000.68000.68000.68001,051
30 Oct 20190.68500.68500.68000.68000.680028,303
29 Oct 20190.68500.70500.68500.68500.685016,820
28 Oct 20190.68500.68500.68500.68500.685058,572
25 Oct 20190.70000.70000.68500.68500.685045,000
24 Oct 20190.69500.69500.69500.69500.695010,000
23 Oct 20190.69500.70000.69500.69500.695010,739
22 Oct 20190.69500.69500.69500.69500.6950265
21 Oct 20190.70000.70500.67500.67500.6750198,546
18 Oct 20190.70000.70000.68500.69000.6900342,200
17 Oct 20190.72500.72500.69500.69500.695059,357
16 Oct 20190.71000.72500.71000.72500.725018,841
15 Oct 20190.71500.71500.71500.71500.71503,301
14 Oct 20190.71000.71500.71000.71000.710024,505
11 Oct 20190.70000.71500.70000.71000.710027,910
10 Oct 20190.68000.70000.67500.70000.700024,542
09 Oct 20190.66000.68000.66000.68000.680037,156
08 Oct 20190.67500.67500.66000.66000.66004,490
07 Oct 20190.67500.67500.67500.67500.67501,365
04 Oct 20190.68000.69000.67500.67500.675032,314
03 Oct 20190.68000.68000.68000.68000.680026,112
02 Oct 20190.68000.68000.68000.68000.68004,286
01 Oct 20190.68000.69000.67500.68000.680063,527
30 Sep 20190.69000.70500.67500.70000.700088,018
27 Sep 20190.67000.69000.66500.69000.690078,818
26 Sep 20190.66500.68500.66500.66500.6650103,765
25 Sep 20190.65000.66500.64700.66000.660045,597
24 Sep 20190.66500.66500.61500.65500.6550166,319
23 Sep 20190.66000.73500.65000.67000.670092,750
20 Sep 20190.65000.65000.64500.65000.650010,050
19 Sep 20190.65000.65500.64500.65000.650025,180
18 Sep 20190.64500.65500.64500.65000.650033,717
17 Sep 20190.64000.64500.63000.64500.645023,192
16 Sep 20190.68000.68000.64000.64000.6400115,058
13 Sep 20190.69500.69500.65500.68000.680037,935
12 Sep 20190.65500.69500.65500.69500.695052,199
11 Sep 20190.66000.69500.65500.66000.6600133,957
10 Sep 20190.65000.65500.65000.65500.655031,006
09 Sep 20190.65000.66000.65000.66000.660047,493
06 Sep 20190.66500.67000.63000.63000.630048,433
05 Sep 20190.62000.69000.62000.67500.675087,695
04 Sep 20190.66500.66500.66500.66500.6650-
03 Sep 20190.66000.67500.66000.66500.665088,034
02 Sep 20190.60000.67500.50000.67000.6700347,293
30 Aug 20190.71000.71000.71000.71000.7100-
29 Aug 20190.71000.71000.71000.71000.7100-
28 Aug 20190.71000.71000.71000.71000.7100-
27 Aug 20190.72500.72500.71000.71000.710094,888
26 Aug 20190.71000.72500.71000.72500.7250107,134
23 Aug 20190.71000.71500.71000.71500.715012,071
22 Aug 20190.72000.72000.71500.72000.720077,841
21 Aug 20190.71500.72000.71500.72000.720055,597
20 Aug 20190.72000.72000.71500.72000.720074,372
19 Aug 20190.72000.73500.71500.73500.735096,496
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...