Sovereign Cloud Holdings Limited (SOV.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:59PM AEST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 2,558 |
| 21 Jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,334 |
| 20 Jun 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 400 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,489 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 0.1:1 Stock split | |||||
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 11,333 |
| 30 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 38,261 |
| 29 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 12,109 |
| 28 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,044 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,396 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 |
| 16 May 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 11,767 |
| 15 May 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 17,228 |
| 14 May 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 22,673 |
| 13 May 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,800 |
| 10 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 9,577 |
| 09 May 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 25,111 |
| 08 May 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,851 |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 9,304 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 4,948 |
| 01 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 7,189 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 29,000 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 140 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 11,500 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 652 |
| 11 Apr 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 24,991 |
| 10 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 2,216 |
| 09 Apr 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 16,541 |
| 08 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,716 |
| 05 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,932 |
| 04 Apr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 4,026 |
| 03 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 29,219 |
| 02 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,903 |
| 28 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,825 |
| 27 Mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 91,374 |
| 26 Mar 2024 | 0.4200 | 0.4200 | 0.3600 | 0.3600 | 0.3600 | 7,214 |
| 25 Mar 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 2,038 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 2,393 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,648 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 300 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 412 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,302 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 300 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 2,724 |
| 09 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 613 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,376 |
| 05 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,080 |
| 02 Feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 2,279 |
| 01 Feb 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4400 | 0.4400 | 3,368 |
| *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.