Sovereign Cloud Holdings Limited (SOV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:08PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 916,112 |
| 09 May 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 1,410,658 |
| 08 May 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 464,635 |
| 07 May 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 47,424 |
| 06 May 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,010,136 |
| 03 May 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 124,099 |
| 02 May 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 606,394 |
| 01 May 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 83,270 |
| 30 Apr 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 206,818 |
| 29 Apr 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 309,470 |
| 26 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 83,335 |
| 24 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 34,618 |
| 23 Apr 2024 | 0.0290 | 0.0290 | 0.0275 | 0.0280 | 0.0280 | 1,101,999 |
| 22 Apr 2024 | 0.0295 | 0.0295 | 0.0290 | 0.0290 | 0.0290 | 166,000 |
| 19 Apr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 2,087,608 |
| 18 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 786,323 |
| 17 Apr 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 378,103 |
| 16 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,030 |
| 15 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 270,000 |
| 12 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 425,665 |
| 11 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 2,774,299 |
| 10 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,006,800 |
| 09 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 2,115,590 |
| 08 Apr 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 2,028,317 |
| 05 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 100,000 |
| 04 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 288,312 |
| 03 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,261,136 |
| 02 Apr 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 1,447,950 |
| 28 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 532,583 |
| 27 Mar 2024 | 0.0340 | 0.0340 | 0.0290 | 0.0290 | 0.0290 | 7,875,876 |
| 26 Mar 2024 | 0.0430 | 0.0430 | 0.0360 | 0.0360 | 0.0360 | 709,423 |
| 25 Mar 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0430 | 0.0430 | 220,812 |
| 22 Mar 2024 | 0.0430 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 169,980 |
| 21 Mar 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 681,520 |
| 20 Mar 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 110,936 |
| 19 Mar 2024 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | - |
| 18 Mar 2024 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | - |
| 15 Mar 2024 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 1,173 |
| 14 Mar 2024 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 10,004 |
| 13 Mar 2024 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | - |
| 12 Mar 2024 | 0.0376 | 0.0376 | 0.0328 | 0.0328 | 0.0328 | 134,000 |
| 11 Mar 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 1,420 |
| 08 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 9,774 |
| 07 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 06 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 05 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 04 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 15 |
| 01 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 29 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 5,423 |
| 28 Feb 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 70,264 |
| 27 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 152,923 |
| 26 Feb 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 77,868 |
| 23 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 24,876 |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 86,498 |
| 21 Feb 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 74,790 |
| 20 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 19 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 2,000 |
| 16 Feb 2024 | 0.0530 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 57,998 |
| 15 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 14 Feb 2024 | 0.0480 | 0.0570 | 0.0480 | 0.0530 | 0.0530 | 198,096 |
| 13 Feb 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 22,140 |
| 12 Feb 2024 | 0.0440 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 119,314 |
| 09 Feb 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 32,280 |
| 08 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 52,457 |
| 07 Feb 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 65,232 |
| 06 Feb 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 194,210 |
| 05 Feb 2024 | 0.0330 | 0.0370 | 0.0320 | 0.0370 | 0.0370 | 61,637 |
| 02 Feb 2024 | 0.0440 | 0.0440 | 0.0340 | 0.0370 | 0.0370 | 425,162 |
| 01 Feb 2024 | 0.0500 | 0.0500 | 0.0410 | 0.0440 | 0.0440 | 437,211 |
| 31 Jan 2024 | 0.0630 | 0.0630 | 0.0490 | 0.0500 | 0.0500 | 617,468 |
| 30 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 29 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 25 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 3,500 |
| 24 Jan 2024 | 0.0700 | 0.0750 | 0.0690 | 0.0690 | 0.0690 | 77,071 |
| 23 Jan 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 41,921 |
| 22 Jan 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 19 Jan 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 575 |
| 18 Jan 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 11,866 |
| 17 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 16 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7,679 |
| 15 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,168 |
| 12 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
| 11 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 10 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,667 |
| 09 Jan 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 08 Jan 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 208,766 |
| 05 Jan 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 10,129 |
| 04 Jan 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 5,000 |
| 03 Jan 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 1,500 |
| 02 Jan 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 29,551 |
| 29 Dec 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 3,000 |
| 28 Dec 2023 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 6,443 |
| 27 Dec 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 22 Dec 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 12,500 |
| 21 Dec 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 15,000 |
| 20 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,533 |
| 19 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,277 |
| 18 Dec 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 23,636 |
| 15 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 14 Dec 2023 | 0.0790 | 0.0790 | 0.0700 | 0.0700 | 0.0700 | 432,760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.