ASX - Delayed Quote AUD

Seafarms Group Limited (SFG.AX)

0.0010

0.0000

(0.00%)

At close: May 8 at 1:09:51 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 8, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	709,986
May 7, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	4,907
May 6, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 5, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	15,702
May 2, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 1, 2025	0.0010	0.0020	0.0010	0.0020	0.0020	4,080,942
Apr 30, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 29, 2025	0.0020	0.0020	0.0015	0.0015	0.0015	254,852
Apr 28, 2025	0.0010	0.0020	0.0010	0.0020	0.0020	336,599
Apr 24, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	55,555
Apr 23, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	3,681
Apr 22, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	30,351
Apr 17, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	172,883
Apr 16, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 15, 2025	0.0015	0.0020	0.0015	0.0015	0.0015	570,000
Apr 14, 2025	0.0020	0.0020	0.0015	0.0020	0.0020	882,083
Apr 11, 2025	0.0020	0.0020	0.0015	0.0015	0.0015	729,486
Apr 10, 2025	0.0015	0.0020	0.0015	0.0020	0.0020	1,000,000
Apr 9, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 8, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	758,332
Apr 7, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	695,296
Apr 4, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	2,500
Apr 3, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 2, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	13,109
Apr 1, 2025	0.0020	0.0020	0.0015	0.0015	0.0015	1,750,000
Mar 31, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	251,500
Mar 28, 2025	0.0020	0.0020	0.0015	0.0015	0.0015	513,109
Mar 27, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	688,333
Mar 26, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	3,681
Mar 25, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 24, 2025	0.0020	0.0020	0.0015	0.0020	0.0020	2,045,000
Mar 21, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 20, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	700,491
Mar 19, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	28,701
Mar 18, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 17, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,212,500
Mar 14, 2025	0.0020	0.0020	0.0015	0.0020	0.0020	1,703,988
Mar 13, 2025	0.0010	0.0020	0.0010	0.0010	0.0010	3,685,251
Mar 12, 2025	0.0020	0.0020	0.0015	0.0015	0.0015	1,836,495
Mar 11, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	4,802,888
Mar 10, 2025	0.0010	0.0020	0.0010	0.0020	0.0020	400,000
Mar 7, 2025	0.0010	0.0020	0.0010	0.0020	0.0020	771,020
Mar 6, 2025	0.0020	0.0020	0.0015	0.0015	0.0015	344,761
Mar 5, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,799,998
Mar 4, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,200,000
Mar 3, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,421,601
Feb 28, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	543,226
Feb 27, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	2,000,000
Feb 26, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	2,767,402
Feb 25, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,373,601
Feb 24, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 21, 2025	0.0010	0.0015	0.0010	0.0015	0.0015	250,532
Feb 20, 2025	0.0020	0.0020	0.0015	0.0015	0.0015	439,936
Feb 19, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	3,000
Feb 18, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	311,486
Feb 17, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	164,569
Feb 14, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 13, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 12, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	8,451
Feb 11, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	982
Feb 10, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	491
Feb 7, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	94
Feb 6, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,391
Feb 5, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 4, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,963
Feb 3, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	350,491
Jan 31, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	961,361
Jan 30, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	132,208
Jan 29, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 28, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	38,640
Jan 24, 2025	0.0020	0.0020	0.0010	0.0010	0.0010	5,599,919
Jan 23, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jan 22, 2025	0.0020	0.0020	0.0015	0.0015	0.0015	75,955
Jan 21, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	287,959
Jan 20, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	5,497
Jan 17, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	7,138
Jan 16, 2025	0.0010	0.0015	0.0010	0.0015	0.0015	15,569
Jan 15, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jan 14, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	3,113,200
Jan 13, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	89,779
Jan 10, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jan 9, 2025	0.0020	0.0020	0.0015	0.0015	0.0015	130,827
Jan 8, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 7, 2025	0.0020	0.0020	0.0015	0.0020	0.0020	995,218
Jan 6, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,505,298
Jan 3, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	5,427,909
Jan 2, 2025	0.0025	0.0025	0.0020	0.0020	0.0020	6,535,755
Dec 31, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 30, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,049
Dec 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 24, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	30,000
Dec 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,221,469
Dec 18, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	259,580
Dec 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 16, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	1,781,652
Dec 13, 2024	0.0020	0.0020	0.0015	0.0020	0.0020	765,864
Dec 12, 2024	0.0020	0.0020	0.0015	0.0015	0.0015	72,968
Dec 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	444,502
Dec 9, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	711
Dec 6, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,964,630
Dec 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	512,492
Dec 4, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	24,016
Dec 3, 2024	0.0020	0.0020	0.0015	0.0015	0.0015	210,473
Dec 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,010,153
Nov 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,391
Nov 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	589
Nov 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	66,291
Nov 26, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	763,361
Nov 25, 2024	0.0020	0.0020	0.0015	0.0015	0.0015	447,860
Nov 22, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	601,454
Nov 21, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Nov 20, 2024	0.0020	0.0020	0.0015	0.0015	0.0015	330,987
Nov 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	379,907
Nov 18, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	966,666
Nov 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	40
Nov 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000,427
Nov 13, 2024	0.0010	0.0020	0.0010	0.0020	0.0020	2,850,508
Nov 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	16,336
Nov 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	9,143,460
Nov 8, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	54,445
Nov 7, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Nov 6, 2024	0.0020	0.0020	0.0010	0.0020	0.0020	6,839,006
Nov 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	688,306
Nov 4, 2024	0.0030	0.0030	0.0010	0.0020	0.0020	55,759,529
Nov 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	609,216
Oct 30, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Oct 29, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	172,224
Oct 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	651,659
Oct 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	12,000
Oct 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,047,416
Oct 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,080,431
Oct 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 21, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	64,214
Oct 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	46,422
Oct 17, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	1,200,000
Oct 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,155,000
Oct 15, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	5,601,998
Oct 14, 2024	0.0030	0.0030	0.0025	0.0030	0.0030	13,530,000
Oct 11, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	944,529
Oct 10, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	1,545,850
Oct 9, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	200,000
Oct 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,272
Oct 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	270,786
Oct 4, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 3, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	34
Oct 2, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	529,965
Oct 1, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	319,377
Sep 30, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	33,879
Sep 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
Sep 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 25, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	474,909
Sep 24, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	195,235
Sep 23, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	125,000
Sep 20, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	242,558
Sep 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	350,009
Sep 18, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	486,153
Sep 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	85,000
Sep 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	20,000
Sep 13, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	340,813
Sep 12, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	1,232,943
Sep 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,205
Sep 9, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,176,700
Sep 6, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,068,859
Sep 5, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 4, 2024	0.0025	0.0030	0.0025	0.0025	0.0025	354,478
Sep 3, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	334,000
Sep 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	755
Aug 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	530
Aug 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	984
Aug 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	249,250
Aug 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	335,000
Aug 26, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	578,648
Aug 23, 2024	0.0020	0.0030	0.0020	0.0020	0.0020	2,058,223
Aug 22, 2024	0.0030	0.0030	0.0020	0.0030	0.0030	778,561
Aug 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,272
Aug 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 19, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	968,365
Aug 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	125,000
Aug 15, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,000,000
Aug 14, 2024	0.0025	0.0030	0.0025	0.0025	0.0025	1,322,948
Aug 13, 2024	0.0025	0.0025	0.0020	0.0020	0.0020	22,103,535
Aug 12, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	243,000
Aug 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Aug 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	162,000
Aug 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	815,000
Aug 6, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	1,429,174
Aug 5, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	300,773
Aug 2, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	95,000
Aug 1, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 31, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	1,700,000
Jul 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	175,160
Jul 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,640,861
Jul 26, 2024	0.0030	0.0035	0.0030	0.0035	0.0035	595,500
Jul 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	58,845
Jul 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	165,000
Jul 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,312,935
Jul 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,322
Jul 16, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	94,913
Jul 15, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	1,285,694
Jul 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	16,000
Jul 11, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	277,693
Jul 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	25,449
Jul 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	673,181
Jul 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	116,000
Jul 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,590,081
Jul 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	644,828
Jul 2, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	732,416
Jul 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	626,644
Jun 28, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	3,120,843
Jun 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	509,627
Jun 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,364,983
Jun 25, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	903,554
Jun 24, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	3,259,377
Jun 21, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	3,125,291
Jun 20, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	266,499
Jun 19, 2024	0.0025	0.0025	0.0020	0.0025	0.0025	2,946,174
Jun 18, 2024	0.0030	0.0030	0.0020	0.0030	0.0030	16,518,639
Jun 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	517,309
Jun 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,939,029
Jun 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	865,804
Jun 12, 2024	0.0030	0.0035	0.0030	0.0030	0.0030	279,634
Jun 11, 2024	0.0040	0.0040	0.0035	0.0035	0.0035	532,639
Jun 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,007,381
Jun 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,947,144
Jun 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	196,051
Jun 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,000
Jun 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,047,503
May 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	30,000
May 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	306,500
May 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	20,000
May 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	51,649
May 27, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	219,634
May 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	44,000
May 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,003,244
May 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	432,855
May 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	42,482
May 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 17, 2024	0.0035	0.0035	0.0030	0.0030	0.0030	2,692,280
May 16, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	1,925,004
May 15, 2024	0.0030	0.0040	0.0030	0.0035	0.0035	48,082
May 14, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	12,000
May 13, 2024	0.0030	0.0035	0.0030	0.0030	0.0030	5,801,598
May 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	83,333
May 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,017

CSS.AX Clean Seas Seafood Limited

0.1400

+3.70%

GNC.AX GrainCorp Limited

6.98

+0.29%

AAC.AX Australian Agricultural Company Limited

1.5700

+5.37%

ELD.AX Elders Limited

6.44

+0.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Seafarms Group Limited (SFG.AX)

Related Tickers