Australia markets closed

Strategic Elements Ltd (SOR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06000.0000 (0.00%)
At close: 01:20PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20240.06300.06700.06200.06700.0670396,919
01 Mar 20240.06200.06400.06200.06200.062033,405
29 Feb 20240.06300.06500.06200.06200.06202,213
28 Feb 20240.06100.06600.06100.06300.063063,263
27 Feb 20240.06200.06200.06100.06100.0610115,870
26 Feb 20240.06800.06800.06100.06200.0620729,944
23 Feb 20240.07200.07200.06300.06600.0660758,834
22 Feb 20240.06100.07300.06000.07300.07301,115,887
21 Feb 20240.06200.06200.06100.06200.062086,653
20 Feb 20240.06100.06200.06100.06200.0620110,777
19 Feb 20240.06200.06300.06100.06200.0620273,582
16 Feb 20240.06200.06300.06200.06300.0630179,258
15 Feb 20240.06200.06300.06100.06300.063059,778
14 Feb 20240.06000.06200.06000.06200.0620151,850
13 Feb 20240.06100.06200.06000.06200.062016,921
12 Feb 20240.06100.06400.06000.06200.0620242,766
09 Feb 20240.06400.06400.06100.06100.0610359,937
08 Feb 20240.06300.06400.06300.06400.0640105,937
07 Feb 20240.06200.06400.06200.06300.0630130,101
06 Feb 20240.06100.06200.06000.06200.0620525,445
05 Feb 20240.05900.06300.05900.06100.0610294,478
02 Feb 20240.06900.06900.05900.05900.05901,162,931
01 Feb 20240.06900.06900.06800.06800.0680117,430
31 Jan 20240.06900.07000.06900.07000.0700193,360
30 Jan 20240.07200.07200.06900.06900.0690361,084
29 Jan 20240.07100.07100.07000.07100.0710220,216
25 Jan 20240.07100.07100.07000.07000.0700375,126
24 Jan 20240.06900.07300.06900.07300.0730295,632
23 Jan 20240.07000.07000.06900.06900.0690465,562
22 Jan 20240.07200.07300.07000.07000.0700706,477
19 Jan 20240.07300.07300.07300.07300.073014,150
18 Jan 20240.07400.07400.07200.07200.072027,555
17 Jan 20240.07500.07500.07300.07500.0750263,547
16 Jan 20240.07500.07700.07300.07700.0770122,211
15 Jan 20240.07300.07500.07300.07500.075020,796
12 Jan 20240.07500.07500.07300.07300.073011,151
11 Jan 20240.07500.07600.07400.07600.076062,798
10 Jan 20240.07500.07700.07400.07700.0770359,839
09 Jan 20240.07600.07800.07600.07800.07803,756
08 Jan 20240.07800.07800.07500.07500.0750319,118
05 Jan 20240.07700.08000.07700.08000.0800275,571
04 Jan 20240.07700.07700.07700.07700.077057,073
03 Jan 20240.07800.07800.07700.07800.078051,930
02 Jan 20240.07900.07900.07900.07900.079064,297
29 Dec 20230.07800.07800.07800.07800.078033,055
28 Dec 20230.07600.07800.07600.07800.0780320,629
27 Dec 20230.07700.07700.07700.07700.077084,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...