STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Equities rallied at end of last week, getting a boost from a "Goldilocks" U.S. jobs print

Seafarms Group Limited (SFG.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 02:14PM AEST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	1,054,972
May 03, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	52,085
May 02, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	46,500
May 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	622
Apr 26, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	1,023,839
Apr 24, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	978,684
Apr 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	157,574
Apr 22, 2024	0.0040	0.0045	0.0035	0.0035	0.0035	1,653,657
Apr 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,987,023
Apr 18, 2024	0.0040	0.0040	0.0035	0.0040	0.0040	2,232,784
Apr 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	417,160
Apr 16, 2024	0.0035	0.0035	0.0030	0.0030	0.0030	752,318
Apr 15, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	61,153
Apr 12, 2024	0.0035	0.0040	0.0035	0.0040	0.0040	2,719,988
Apr 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	442,971
Apr 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	477,651
Apr 09, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,297,010
Apr 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,240,307
Apr 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	108,000
Apr 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	383,210
Mar 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	487,782
Mar 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,526
Mar 26, 2024	0.0035	0.0040	0.0035	0.0040	0.0040	2,496,467
Mar 25, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	474,345
Mar 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	80,000
Mar 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	44,943
Mar 20, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	823,156
Mar 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	20,912
Mar 15, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	1,103,824
Mar 14, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	387,556
Mar 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	145,500
Mar 12, 2024	0.0050	0.0050	0.0030	0.0030	0.0030	2,064,344
Mar 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	610,568
Mar 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	280,139
Mar 07, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
Mar 06, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	1,500,000
Mar 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	900,000
Mar 04, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	2,069,961
Mar 01, 2024	0.0040	0.0040	0.0030	0.0040	0.0040	2,535,031
Feb 29, 2024	0.0040	0.0040	0.0035	0.0040	0.0040	5,814,958
Feb 28, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	2,334,729
Feb 27, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	3,401,423
Feb 26, 2024	0.0040	0.0040	0.0020	0.0030	0.0030	21,565,743
Feb 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	90,728
Feb 20, 2024	0.0050	0.0050	0.0040	0.0045	0.0045	111,659
Feb 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	8
Feb 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	64,087
Feb 15, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	42,368
Feb 14, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	49,342
Feb 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Feb 12, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	320,000
Feb 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,883,088
Feb 08, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	153,955
Feb 07, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,217,201
Feb 06, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Feb 05, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	285,056
Feb 02, 2024	0.0045	0.0050	0.0040	0.0045	0.0045	1,391,817
Feb 01, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	83,360
Jan 31, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	219,205
Jan 30, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	4,362
Jan 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,112,972
Jan 25, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	491,083
Jan 24, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	2,546,530
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,463,348
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100
Jan 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	152,002
Jan 18, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	337,516
Jan 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	42,719
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	65,242
Jan 15, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	16,813
Jan 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	328,695
Jan 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	24,073
Jan 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	195,554
Jan 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	285,147
Jan 04, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	96,088
Jan 03, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	970,582
Jan 02, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	580,144
Dec 29, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 28, 2023	0.0050	0.0060	0.0050	0.0060	0.0060	135,000
Dec 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 22, 2023	0.0060	0.0060	0.0050	0.0050	0.0050	1,043,334
Dec 21, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	16,153
Dec 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	614,000
Dec 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,600,000
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	70,211
Dec 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	5,142,671
Dec 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,072,727
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	39,498
Dec 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	334,328
Dec 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	12,230
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,143.42+196.01(+0.89%)

S&P 5005,157.51+29.72(+0.58%)

DOW38,769.98+94.30(+0.24%)

CAD/USD0.7325+0.0016(+0.23%)

CRUDE OIL78.80+0.69(+0.88%)

Bitcoin CAD86,995.12-438.71(-0.50%)

STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Seafarms Group Limited (SFG.AX)

S&P/TSX
22,143.42
+196.01(+0.89%)

S&P 500
5,157.51
+29.72(+0.58%)

DOW
38,769.98
+94.30(+0.24%)

CAD/USD
0.7325
+0.0016(+0.23%)

CRUDE OIL
78.80
+0.69(+0.88%)

Bitcoin CAD
86,995.12
-438.71(-0.50%)