Australia markets closed

SOCO Corporation Ltd (SOC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0950-0.0100 (-9.52%)
At close: 04:10PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.11000.11000.09500.09500.0950415,364
16 May 20240.10500.10500.10500.10500.1050-
15 May 20240.10500.10500.10500.10500.1050-
14 May 20240.11000.11000.10500.10500.105080,054
13 May 20240.11000.11000.11000.11000.110010,000
10 May 20240.11500.12000.10500.11000.1100174,467
09 May 20240.10000.10000.10000.10000.1000-
08 May 20240.10000.10000.10000.10000.1000101,336
07 May 20240.11000.11000.10000.10000.100055,389
06 May 20240.10500.10500.10500.10500.1050-
03 May 20240.11000.11000.10500.10500.1050100,000
02 May 20240.10500.10500.10500.10500.1050-
01 May 20240.11000.11000.10500.10500.105079,762
30 Apr 20240.11500.11500.10000.10000.1000658,092
29 Apr 20240.11500.11500.10500.10500.105082,390
26 Apr 20240.13000.13000.11500.11500.1150100,871
24 Apr 20240.13000.13000.13000.13000.13001,388
23 Apr 20240.11500.11500.11000.11000.1100300,000
22 Apr 20240.11000.12000.11000.12000.120045,000
19 Apr 20240.13000.13000.11000.11000.1100261,452
18 Apr 20240.13000.13000.12000.12000.1200326,720
17 Apr 20240.13000.13000.13000.13000.1300-
16 Apr 20240.14000.14000.13000.13000.130025,200
15 Apr 20240.16000.16000.16000.16000.1600-
12 Apr 20240.15000.16000.15000.16000.1600119,361
11 Apr 20240.13000.13000.13000.13000.1300-
10 Apr 20240.13000.13000.13000.13000.1300-
09 Apr 20240.13000.13000.13000.13000.13002,740
08 Apr 20240.13000.13000.13000.13000.1300-
05 Apr 20240.13000.13000.13000.13000.1300-
04 Apr 20240.13000.13000.13000.13000.1300-
03 Apr 20240.13000.13000.13000.13000.1300-
02 Apr 20240.13000.13000.13000.13000.130079,159
28 Mar 20240.12000.12000.12000.12000.120022,000
27 Mar 20240.11500.11500.11500.11500.1150-
26 Mar 20240.12500.12500.11500.11500.115090,119
25 Mar 20240.12500.12500.12500.12500.12502
22 Mar 20240.12500.12500.12500.12500.1250-
21 Mar 20240.12500.12500.12500.12500.125015,000
20 Mar 20240.11500.11500.11500.11500.11506,633
19 Mar 20240.12000.12000.12000.12000.120020,841
18 Mar 20240.12000.12000.11500.11500.115015,000
15 Mar 20240.11000.11000.11000.11000.1100-
14 Mar 20240.13000.13000.11000.11000.110029,500
13 Mar 20240.12000.12000.12000.12000.120030,628
12 Mar 20240.10000.11000.10000.11000.110093,102
11 Mar 20240.10500.10500.10500.10500.105098,109
08 Mar 20240.11000.11000.11000.11000.1100-
07 Mar 20240.11000.11000.11000.11000.1100143,852
06 Mar 20240.11000.11000.11000.11000.1100-
05 Mar 20240.12000.12000.11000.11000.1100437,967
04 Mar 20240.12000.12000.12000.12000.12004,500
01 Mar 20240.12000.13000.12000.13000.130088,150
29 Feb 20240.11500.11500.11500.11500.115067,500
28 Feb 20240.12000.12000.12000.12000.1200200,000
27 Feb 20240.12500.12500.12500.12500.125020,000
26 Feb 20240.13000.13000.11500.12000.1200238,730
23 Feb 20240.16000.16000.12000.14000.1400592,917
22 Feb 20240.17500.17500.17500.17500.1750-
21 Feb 20240.18000.18000.17500.17500.1750116,161
20 Feb 20240.19000.19000.19000.19000.1900311
19 Feb 20240.19000.19000.19000.19000.19006,210
16 Feb 20240.18000.18000.18000.18000.1800-
15 Feb 20240.18000.18000.18000.18000.180015,000
14 Feb 20240.18500.18500.18500.18500.1850-
13 Feb 20240.18500.18500.18500.18500.18503,470
12 Feb 20240.19500.19500.19500.19500.1950-
09 Feb 20240.19500.19500.19500.19500.19506,210
08 Feb 20240.19000.20000.19000.19000.190051,000
07 Feb 20240.18000.18000.18000.18000.1800-
06 Feb 20240.18000.18000.18000.18000.1800-
05 Feb 20240.18000.18000.18000.18000.180031,500
02 Feb 20240.19000.19000.19000.19000.1900-
01 Feb 20240.19000.19000.19000.19000.1900-
31 Jan 20240.20000.20000.17000.19000.1900264,376
30 Jan 20240.20500.20500.20500.20500.205060,868
29 Jan 20240.21500.21500.21500.21500.21504,651
25 Jan 20240.21500.21500.21500.21500.215015,312
24 Jan 20240.22500.22500.22500.22500.225010,606
23 Jan 20240.23500.23500.23500.23500.2350-
22 Jan 20240.23500.23500.23500.23500.2350-
19 Jan 20240.23500.23500.23500.23500.2350-
18 Jan 20240.21000.23500.21000.23500.2350261,573
17 Jan 20240.20000.20000.20000.20000.2000-
16 Jan 20240.20000.20000.20000.20000.2000-
15 Jan 20240.20000.20000.20000.20000.2000-
12 Jan 20240.20000.20000.20000.20000.2000-
11 Jan 20240.20000.20000.20000.20000.20004,926
10 Jan 20240.21500.21500.21500.21500.2150-
09 Jan 20240.21000.21500.21000.21500.215017,787
08 Jan 20240.21000.21000.21000.21000.2100268,836
05 Jan 20240.21000.21000.21000.21000.2100-
04 Jan 20240.21000.21000.21000.21000.2100-
03 Jan 20240.21000.21000.21000.21000.2100-
02 Jan 20240.21000.21000.21000.21000.2100-
29 Dec 20230.21000.21000.21000.21000.210016,000
28 Dec 20230.21000.21000.21000.21000.2100-
27 Dec 20230.21000.21000.21000.21000.2100571
22 Dec 20230.20000.21000.20000.21000.210044,735
21 Dec 20230.20000.20000.20000.20000.200028,268
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...