Canada markets open in 7 hours 39 minutes

Strategic Elements Ltd (SOR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0640+0.0010 (+1.59%)
As of 12:29PM AEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.06400.06400.06200.06400.0640120,400
Apr 23, 20240.06400.06400.06200.06300.063026,804
Apr 22, 20240.06500.06500.06200.06400.0640729,472
Apr 19, 20240.06700.06700.06500.06500.0650190,690
Apr 18, 20240.06500.06600.06500.06600.066025,011
Apr 17, 20240.06600.06700.06500.06700.067085,574
Apr 16, 20240.06700.06700.06500.06500.065030,566
Apr 15, 20240.06600.06700.06600.06700.067045,151
Apr 12, 20240.06600.06700.06500.06500.0650315,404
Apr 11, 20240.06700.06700.06550.06600.0660191,272
Apr 10, 20240.06700.06750.06500.06750.0675391,325
Apr 09, 20240.06500.06700.06500.06700.0670202,660
Apr 08, 20240.06550.06600.06500.06500.0650137,105
Apr 05, 20240.06500.06650.06500.06600.066060,012
Apr 04, 20240.06600.06700.06500.06600.066086,170
Apr 03, 20240.06550.06700.06500.06700.067091,089
Apr 02, 20240.06500.06550.06500.06500.0650115,378
Mar 28, 20240.06800.06800.06550.06600.0660109,089
Mar 27, 20240.06800.06800.06700.06800.068059,793
Mar 26, 20240.06800.06900.06700.06700.067075,777
Mar 25, 20240.06800.07100.06800.06800.0680378,684
Mar 22, 20240.07300.07400.06800.06800.0680329,771
Mar 21, 20240.06800.07200.06800.07200.0720424,773
Mar 20, 20240.07000.07200.06800.06900.0690695,522
Mar 19, 20240.07200.07400.07000.07000.0700362,665
Mar 18, 20240.06800.07300.06800.07200.07201,153,889
Mar 15, 20240.06700.06900.06700.06900.0690136,935
Mar 14, 20240.06800.06900.06800.06800.068082,737
Mar 13, 20240.06500.07000.06500.07000.0700490,202
Mar 12, 20240.06500.06600.06500.06500.065081,739
Mar 11, 20240.06500.06600.06500.06600.066014,467
Mar 08, 20240.06700.06700.06500.06500.0650111,017
Mar 07, 20240.06300.06800.06300.06800.0680157,969
Mar 06, 20240.06300.06500.06300.06400.064091,060
Mar 05, 20240.06600.06600.06300.06300.063035,223
Mar 04, 20240.06300.06700.06200.06700.0670396,919
Mar 01, 20240.06200.06400.06200.06200.062033,405
Feb 29, 20240.06300.06500.06200.06200.06202,213
Feb 28, 20240.06100.06600.06100.06300.063063,263
Feb 27, 20240.06200.06200.06100.06100.0610115,870
Feb 26, 20240.06800.06800.06100.06200.0620729,944
Feb 23, 20240.07200.07200.06300.06600.0660758,834
Feb 22, 20240.06100.07300.06000.07300.07301,115,887
Feb 21, 20240.06200.06200.06100.06200.062086,653
Feb 20, 20240.06100.06200.06100.06200.0620110,777
Feb 19, 20240.06200.06300.06100.06200.0620273,582
Feb 16, 20240.06200.06300.06200.06300.0630179,258
Feb 15, 20240.06200.06300.06100.06300.063059,778
Feb 14, 20240.06000.06200.06000.06200.0620151,850
Feb 13, 20240.06100.06200.06000.06200.062016,921
Feb 12, 20240.06100.06400.06000.06200.0620242,766
Feb 09, 20240.06400.06400.06100.06100.0610359,937
Feb 08, 20240.06300.06400.06300.06400.0640105,937
Feb 07, 20240.06200.06400.06200.06300.0630130,101
Feb 06, 20240.06100.06200.06000.06200.0620525,445
Feb 05, 20240.05900.06300.05900.06100.0610294,478
Feb 02, 20240.06900.06900.05900.05900.05901,162,931
Feb 01, 20240.06900.06900.06800.06800.0680117,430
Jan 31, 20240.06900.07000.06900.07000.0700193,360
Jan 30, 20240.07200.07200.06900.06900.0690361,084
Jan 29, 20240.07100.07100.07000.07100.0710220,216
Jan 25, 20240.07100.07100.07000.07000.0700375,126
Jan 24, 20240.06900.07300.06900.07300.0730295,632
Jan 23, 20240.07000.07000.06900.06900.0690465,562
Jan 22, 20240.07200.07300.07000.07000.0700706,477
Jan 19, 20240.07300.07300.07300.07300.073014,150
Jan 18, 20240.07400.07400.07200.07200.072027,555
Jan 17, 20240.07500.07500.07300.07500.0750263,547
Jan 16, 20240.07500.07700.07300.07700.0770122,211
Jan 15, 20240.07300.07500.07300.07500.075020,796
Jan 12, 20240.07500.07500.07300.07300.073011,151
Jan 11, 20240.07500.07600.07400.07600.076062,798
Jan 10, 20240.07500.07700.07400.07700.0770359,839
Jan 09, 20240.07600.07800.07600.07800.07803,756
Jan 08, 20240.07800.07800.07500.07500.0750319,118
Jan 05, 20240.07700.08000.07700.08000.0800275,571
Jan 04, 20240.07700.07700.07700.07700.077057,073
Jan 03, 20240.07800.07800.07700.07800.078051,930
Jan 02, 20240.07900.07900.07900.07900.079064,297
Dec 29, 20230.07800.07800.07800.07800.078033,055
Dec 28, 20230.07600.07800.07600.07800.0780320,629
Dec 27, 20230.07700.07700.07700.07700.077084,645
Dec 22, 20230.07700.07800.07700.07800.078099,518
Dec 21, 20230.07700.07800.07600.07700.0770129,027
Dec 20, 20230.07600.07900.07500.07900.0790322,390
Dec 19, 20230.07500.07600.07500.07500.0750130,986
Dec 18, 20230.07500.07800.07500.07800.078057,560
Dec 15, 20230.07800.07800.07500.07800.07804,593
Dec 14, 20230.07800.07800.07700.07800.0780144,445
Dec 13, 20230.07900.07900.07700.07700.077040,104
Dec 12, 20230.07800.07900.07700.07900.0790328,856
Dec 11, 20230.07500.08000.07500.07700.0770175,520
Dec 08, 20230.07900.07900.07900.07900.0790-
Dec 07, 20230.07700.08000.07500.07900.0790574,841
Dec 06, 20230.07700.08000.07400.07800.0780238,450
Dec 05, 20230.07400.08000.07400.07700.0770323,463
Dec 04, 20230.07300.07600.07300.07600.0760252,914
Dec 01, 20230.07900.07900.07300.07300.0730698,824
Nov 30, 20230.08000.08000.07600.08000.0800208,243
Nov 29, 20230.08000.08000.07700.08000.080091,332
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...