Strategic Elements Ltd (SOR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0360

-0.0010

(-2.70%)

At close: 04:10PM AEDT

Time period:

09 Oct 2023 - 09 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Oct 2024	0.0370	0.0380	0.0360	0.0360	0.0360	238,595
09 Oct 2024	0.0370	0.0380	0.0360	0.0360	0.0360	238,595
08 Oct 2024	0.0400	0.0400	0.0370	0.0370	0.0370	425,919
07 Oct 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,000
04 Oct 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
03 Oct 2024	0.0370	0.0380	0.0370	0.0370	0.0370	136,531
02 Oct 2024	0.0390	0.0390	0.0380	0.0380	0.0380	69,088
01 Oct 2024	0.0390	0.0390	0.0390	0.0390	0.0390	5,000
30 Sept 2024	0.0380	0.0390	0.0380	0.0390	0.0390	83,194
27 Sept 2024	0.0380	0.0380	0.0370	0.0370	0.0370	1,912
26 Sept 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
25 Sept 2024	0.0400	0.0400	0.0380	0.0400	0.0400	89,151
24 Sept 2024	0.0370	0.0400	0.0370	0.0400	0.0400	445,553
23 Sept 2024	0.0380	0.0380	0.0370	0.0370	0.0370	39,342
20 Sept 2024	0.0370	0.0380	0.0360	0.0380	0.0380	102,042
19 Sept 2024	0.0370	0.0380	0.0350	0.0360	0.0360	626,055
18 Sept 2024	0.0360	0.0370	0.0360	0.0370	0.0370	77,615
17 Sept 2024	0.0410	0.0410	0.0360	0.0360	0.0360	948,069
16 Sept 2024	0.0410	0.0410	0.0400	0.0400	0.0400	665,169
13 Sept 2024	0.0410	0.0415	0.0410	0.0415	0.0415	75,210
12 Sept 2024	0.0410	0.0410	0.0410	0.0410	0.0410	56,097
11 Sept 2024	0.0410	0.0420	0.0410	0.0410	0.0410	125,136
10 Sept 2024	0.0410	0.0410	0.0410	0.0410	0.0410	97,763
09 Sept 2024	0.0420	0.0420	0.0410	0.0420	0.0420	371,368
06 Sept 2024	0.0410	0.0410	0.0410	0.0410	0.0410	57,796
05 Sept 2024	0.0420	0.0430	0.0410	0.0410	0.0410	8,216
04 Sept 2024	0.0410	0.0410	0.0410	0.0410	0.0410	302
03 Sept 2024	0.0450	0.0450	0.0410	0.0420	0.0420	664,273
02 Sept 2024	0.0450	0.0450	0.0440	0.0440	0.0440	14,268
30 Aug 2024	0.0440	0.0460	0.0440	0.0440	0.0440	133,321
29 Aug 2024	0.0460	0.0470	0.0440	0.0440	0.0440	555,046
28 Aug 2024	0.0430	0.0460	0.0430	0.0460	0.0460	110,360
27 Aug 2024	0.0430	0.0440	0.0430	0.0440	0.0440	16,117
26 Aug 2024	0.0420	0.0430	0.0410	0.0420	0.0420	327,086
23 Aug 2024	0.0450	0.0450	0.0410	0.0420	0.0420	626,962
22 Aug 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
21 Aug 2024	0.0450	0.0460	0.0440	0.0460	0.0460	229,816
20 Aug 2024	0.0450	0.0450	0.0440	0.0440	0.0440	56,819
19 Aug 2024	0.0440	0.0450	0.0435	0.0450	0.0450	216,374
16 Aug 2024	0.0430	0.0440	0.0430	0.0430	0.0430	93,380
15 Aug 2024	0.0430	0.0430	0.0430	0.0430	0.0430	15,000
14 Aug 2024	0.0430	0.0450	0.0420	0.0430	0.0430	520,405
13 Aug 2024	0.0420	0.0440	0.0420	0.0440	0.0440	282,130
12 Aug 2024	0.0430	0.0430	0.0430	0.0430	0.0430	34,327
09 Aug 2024	0.0430	0.0450	0.0430	0.0430	0.0430	79,759
08 Aug 2024	0.0430	0.0430	0.0430	0.0430	0.0430	30,822
07 Aug 2024	0.0450	0.0450	0.0430	0.0430	0.0430	66,550
06 Aug 2024	0.0430	0.0430	0.0430	0.0430	0.0430	14,118
05 Aug 2024	0.0430	0.0430	0.0420	0.0430	0.0430	439,700
02 Aug 2024	0.0450	0.0450	0.0450	0.0450	0.0450	26,273
01 Aug 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
31 July 2024	0.0420	0.0450	0.0420	0.0450	0.0450	47,109
30 July 2024	0.0420	0.0420	0.0420	0.0420	0.0420	10,000
29 July 2024	0.0430	0.0440	0.0420	0.0420	0.0420	657,051
26 July 2024	0.0420	0.0450	0.0420	0.0430	0.0430	135,717
25 July 2024	0.0460	0.0460	0.0410	0.0420	0.0420	1,321,421
24 July 2024	0.0460	0.0470	0.0460	0.0460	0.0460	143,920
23 July 2024	0.0470	0.0490	0.0460	0.0490	0.0490	270,390
22 July 2024	0.0470	0.0490	0.0470	0.0490	0.0490	17,429
19 July 2024	0.0470	0.0470	0.0470	0.0470	0.0470	101,542
18 July 2024	0.0480	0.0490	0.0460	0.0460	0.0460	281,806
17 July 2024	0.0510	0.0510	0.0480	0.0480	0.0480	171,475
16 July 2024	0.0460	0.0460	0.0460	0.0460	0.0460	4,120
15 July 2024	0.0470	0.0500	0.0450	0.0450	0.0450	122,623
12 July 2024	0.0450	0.0450	0.0440	0.0450	0.0450	62,813
11 July 2024	0.0490	0.0490	0.0450	0.0450	0.0450	132,914
10 July 2024	0.0480	0.0490	0.0470	0.0490	0.0490	70,702
09 July 2024	0.0460	0.0460	0.0460	0.0460	0.0460	12,096
08 July 2024	0.0500	0.0500	0.0440	0.0440	0.0440	625,167
05 July 2024	0.0540	0.0540	0.0440	0.0500	0.0500	1,329,484
04 July 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
03 July 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
02 July 2024	0.0440	0.0440	0.0430	0.0430	0.0430	63,467
01 July 2024	0.0440	0.0440	0.0420	0.0440	0.0440	84,978
28 June 2024	0.0410	0.0430	0.0410	0.0430	0.0430	536,526
27 June 2024	0.0420	0.0420	0.0410	0.0410	0.0410	249,064
26 June 2024	0.0420	0.0440	0.0400	0.0440	0.0440	693,775
25 June 2024	0.0450	0.0460	0.0430	0.0430	0.0430	408,645
24 June 2024	0.0470	0.0490	0.0460	0.0470	0.0470	481,589
21 June 2024	0.0500	0.0500	0.0470	0.0470	0.0470	14,452
20 June 2024	0.0490	0.0500	0.0470	0.0500	0.0500	259,084
19 June 2024	0.0470	0.0490	0.0470	0.0490	0.0490	90,605
18 June 2024	0.0500	0.0500	0.0470	0.0470	0.0470	638,823
17 June 2024	0.0530	0.0530	0.0500	0.0510	0.0510	345,835
14 June 2024	0.0530	0.0530	0.0520	0.0530	0.0530	150,312
13 June 2024	0.0530	0.0530	0.0530	0.0530	0.0530	55,821
12 June 2024	0.0530	0.0530	0.0530	0.0530	0.0530	3,700
11 June 2024	0.0550	0.0550	0.0540	0.0540	0.0540	351,091
07 June 2024	0.0560	0.0560	0.0530	0.0540	0.0540	365,856
06 June 2024	0.0580	0.0580	0.0560	0.0570	0.0570	177,914
05 June 2024	0.0580	0.0580	0.0580	0.0580	0.0580	100,984
04 June 2024	0.0590	0.0590	0.0580	0.0580	0.0580	103,057
03 June 2024	0.0600	0.0605	0.0590	0.0590	0.0590	593,637
31 May 2024	0.0610	0.0610	0.0600	0.0610	0.0610	143,939
30 May 2024	0.0610	0.0610	0.0600	0.0610	0.0610	39,197
29 May 2024	0.0610	0.0610	0.0600	0.0610	0.0610	201,229
28 May 2024	0.0600	0.0610	0.0600	0.0610	0.0610	85,529
27 May 2024	0.0600	0.0605	0.0600	0.0600	0.0600	65,945
24 May 2024	0.0600	0.0605	0.0600	0.0600	0.0600	246,611
23 May 2024	0.0600	0.0605	0.0600	0.0600	0.0600	47,815
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,456.80+13.10(+0.16%)

AUD/USD0.6735-0.0015(-0.22%)

ASX 2008,187.40+10.50(+0.13%)

OIL74.21+0.64(+0.87%)

GOLD2,636.20+0.80(+0.03%)

Bitcoin AUD92,328.01-467.88(-0.50%)

Strategic Elements Ltd (SOR.AX)

ALL ORDS
8,456.80
+13.10(+0.16%)

AUD/USD
0.6735
-0.0015(-0.22%)

ASX 200
8,187.40
+10.50(+0.13%)

OIL
74.21
+0.64(+0.87%)

GOLD
2,636.20
+0.80(+0.03%)

Bitcoin AUD
92,328.01
-467.88(-0.50%)