Australia markets closed

Strategic Elements Ltd (SOR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0430+0.0010 (+2.38%)
At close: 02:15PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.04200.04500.04200.04300.0430135,717
25 July 20240.04600.04600.04100.04200.04201,321,421
24 July 20240.04600.04700.04600.04600.0460143,920
23 July 20240.04700.04900.04600.04900.0490270,390
22 July 20240.04700.04900.04700.04900.049017,429
19 July 20240.04700.04700.04700.04700.0470101,542
18 July 20240.04800.04900.04600.04600.0460281,806
17 July 20240.05100.05100.04800.04800.0480171,475
16 July 20240.04600.04600.04600.04600.04604,120
15 July 20240.04700.05000.04500.04500.0450122,623
12 July 20240.04500.04500.04400.04500.045062,813
11 July 20240.04900.04900.04500.04500.0450132,914
10 July 20240.04800.04900.04700.04900.049070,702
09 July 20240.04600.04600.04600.04600.046012,096
08 July 20240.05000.05000.04400.04400.0440625,167
05 July 20240.05400.05400.04400.05000.05001,329,484
04 July 20240.04300.04300.04300.04300.0430-
03 July 20240.04300.04300.04300.04300.0430-
02 July 20240.04400.04400.04300.04300.043063,467
01 July 20240.04400.04400.04200.04400.044084,978
28 June 20240.04100.04300.04100.04300.0430536,526
27 June 20240.04200.04200.04100.04100.0410249,064
26 June 20240.04200.04400.04000.04400.0440693,775
25 June 20240.04500.04600.04300.04300.0430408,645
24 June 20240.04700.04900.04600.04700.0470481,589
21 June 20240.05000.05000.04700.04700.047014,452
20 June 20240.04900.05000.04700.05000.0500259,084
19 June 20240.04700.04900.04700.04900.049090,605
18 June 20240.05000.05000.04700.04700.0470638,823
17 June 20240.05300.05300.05000.05100.0510345,835
14 June 20240.05300.05300.05200.05300.0530150,312
13 June 20240.05300.05300.05300.05300.053055,821
12 June 20240.05300.05300.05300.05300.05303,700
11 June 20240.05500.05500.05400.05400.0540351,091
07 June 20240.05600.05600.05300.05400.0540365,856
06 June 20240.05800.05800.05600.05700.0570177,914
05 June 20240.05800.05800.05800.05800.0580100,984
04 June 20240.05900.05900.05800.05800.0580103,057
03 June 20240.06000.06050.05900.05900.0590593,637
31 May 20240.06100.06100.06000.06100.0610143,939
30 May 20240.06100.06100.06000.06100.061039,197
29 May 20240.06100.06100.06000.06100.0610201,229
28 May 20240.06000.06100.06000.06100.061085,529
27 May 20240.06000.06050.06000.06000.060065,945
24 May 20240.06000.06050.06000.06000.0600246,611
23 May 20240.06000.06050.06000.06000.060047,815
22 May 20240.06050.06050.06000.06000.0600144,881
21 May 20240.06000.06050.06000.06000.060061,104
20 May 20240.06000.06100.06000.06000.0600792,357
17 May 20240.06000.06100.06000.06100.0610402,835
16 May 20240.06000.06100.06000.06100.0610377,088
15 May 20240.06200.06200.06000.06000.0600379,254
14 May 20240.06100.06100.06100.06100.0610112,154
13 May 20240.06400.06400.06200.06200.062033,271
10 May 20240.06300.06300.06100.06300.0630369,618
09 May 20240.06300.06300.06100.06100.0610241,873
08 May 20240.06000.06500.06000.06300.0630906,178
07 May 20240.06000.06100.06000.06050.060596,592
06 May 20240.06050.06100.06050.06100.0610116,484
03 May 20240.06000.06050.06000.06050.0605229,282
02 May 20240.06100.06200.06000.06050.0605303,621
01 May 20240.06200.06200.06100.06100.0610167,305
30 Apr 20240.06200.06200.06200.06200.0620167,258
29 Apr 20240.06300.06300.06100.06100.0610661,446
26 Apr 20240.06300.06400.06200.06400.0640118,093
24 Apr 20240.06400.06400.06200.06400.0640120,400
23 Apr 20240.06400.06400.06200.06300.063026,804
22 Apr 20240.06500.06500.06200.06400.0640729,472
19 Apr 20240.06700.06700.06500.06500.0650190,690
18 Apr 20240.06500.06600.06500.06600.066025,011
17 Apr 20240.06600.06700.06500.06700.067085,574
16 Apr 20240.06700.06700.06500.06500.065030,566
15 Apr 20240.06600.06700.06600.06700.067045,151
12 Apr 20240.06600.06700.06500.06500.0650315,404
11 Apr 20240.06700.06700.06550.06600.0660191,272
10 Apr 20240.06700.06750.06500.06750.0675391,325
09 Apr 20240.06500.06700.06500.06700.0670202,660
08 Apr 20240.06550.06600.06500.06500.0650137,105
05 Apr 20240.06500.06650.06500.06600.066060,012
04 Apr 20240.06600.06700.06500.06600.066086,170
03 Apr 20240.06550.06700.06500.06700.067091,089
02 Apr 20240.06500.06550.06500.06500.0650115,378
28 Mar 20240.06800.06800.06550.06600.0660109,089
27 Mar 20240.06800.06800.06700.06800.068059,793
26 Mar 20240.06800.06900.06700.06700.067075,777
25 Mar 20240.06800.07100.06800.06800.0680378,684
22 Mar 20240.07300.07400.06800.06800.0680329,771
21 Mar 20240.06800.07200.06800.07200.0720424,773
20 Mar 20240.07000.07200.06800.06900.0690695,522
19 Mar 20240.07200.07400.07000.07000.0700362,665
18 Mar 20240.06800.07300.06800.07200.07201,153,889
15 Mar 20240.06700.06900.06700.06900.0690136,935
14 Mar 20240.06800.06900.06800.06800.068082,737
13 Mar 20240.06500.07000.06500.07000.0700490,202
12 Mar 20240.06500.06600.06500.06500.065081,739
11 Mar 20240.06500.06600.06500.06600.066014,467
08 Mar 20240.06700.06700.06500.06500.0650111,017
07 Mar 20240.06300.06800.06300.06800.0680157,969
06 Mar 20240.06300.06500.06300.06400.064091,060
05 Mar 20240.06600.06600.06300.06300.063035,223
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...