SIV Capital Limited (ASX:SIV)
Australia · Delayed Price · Currency is AUD 0.1500
0.00 (0.00%)
At close: Dec 17, 2024
SIV Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 168 |
| Dec 16, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 854 |
| Dec 12, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7 |
| Dec 11, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 53,219 |
| Dec 10, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 48 |
| Dec 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 242 |
| Dec 4, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 75,000 |
| Dec 3, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 9,632 |
| Dec 2, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,506 |
| Nov 28, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 147 |
| Nov 27, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 959 |
| Nov 22, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,157 |
| Nov 21, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 61,000 |
| Nov 20, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 48,600 |
| Nov 15, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 408 |
| Nov 14, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,031 |
| Nov 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,022 |
| Nov 12, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 727 |
| Nov 11, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 62,780 |
| Nov 8, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 182 |
| Nov 5, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 31,311 |
| Nov 4, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 2,814 |
| Nov 1, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 6,438 |
| Oct 30, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 118 |
| Oct 29, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 10,000 |
| Oct 28, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 129 |
| Oct 25, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,489 |
| Oct 21, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 290 |
| Oct 15, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 362 |
| Oct 14, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 35,772 |
| Oct 11, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 6,718 |
| Oct 10, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31 |
| Oct 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13 |
| Oct 8, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31 |
| Oct 7, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 56 |
| Oct 4, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,008 |
| Oct 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 395 |
| Oct 2, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 207 |
| Sep 30, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 363 |
| Sep 27, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17 |
| Sep 26, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 167 |
| Sep 25, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 13 |
| Sep 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31 |
| Sep 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23 |
| Sep 18, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 22 |
| Sep 16, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 37,664 |
| Sep 13, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 837 |
| Sep 11, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 22 |
| Sep 10, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7 |
| Sep 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 23 |