Senetas Corporation Limited (SEN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:38PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 1,211,970 |
| 24 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 40,484 |
| 23 Apr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 126,153 |
| 22 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 19 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 386,006 |
| 18 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 17 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
| 16 Apr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,162,820 |
| 15 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 12 Apr 2024 | 0.0175 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 5,818 |
| 11 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 873,697 |
| 10 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 273,054 |
| 09 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 410,104 |
| 08 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 59,985 |
| 05 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 326,993 |
| 04 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 258,143 |
| 03 Apr 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 213,526 |
| 02 Apr 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 306,699 |
| 28 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 223,972 |
| 27 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 677,222 |
| 26 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 137,223 |
| 25 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,217 |
| 22 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 451,792 |
| 21 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 17,000 |
| 20 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 |
| 19 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 853,122 |
| 18 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 709,865 |
| 14 Mar 2024 | 0.0210 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 2,270,293 |
| 13 Mar 2024 | 0.0180 | 0.0240 | 0.0180 | 0.0200 | 0.0200 | 2,900,396 |
| 12 Mar 2024 | 0.0165 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 355,203 |
| 11 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 140,202 |
| 08 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 617,558 |
| 07 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 952,728 |
| 06 Mar 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 4,124,236 |
| 05 Mar 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 2,357,884 |
| 04 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,527,275 |
| 01 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,846,446 |
| 29 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 2,505,362 |
| 28 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 277,624 |
| 27 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 1,500,746 |
| 26 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 319,896 |
| 23 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,706,931 |
| 22 Feb 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 1,109,730 |
| 21 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 69 |
| 20 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 289,171 |
| 19 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100 |
| 16 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 437,411 |
| 15 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 71,480 |
| 14 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,081,006 |
| 12 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,336,161 |
| 09 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,250 |
| 08 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 70,237 |
| 07 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 06 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 05 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 83,626 |
| 02 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,629,880 |
| 01 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 804,660 |
| 31 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 393,631 |
| 30 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 29 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 214,576 |
| 25 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 24 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,363,550 |
| 23 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 761,429 |
| 22 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,022,908 |
| 19 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 519,986 |
| 18 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 289 |
| 17 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 16 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 15 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 12 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,019,390 |
| 11 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 116,422 |
| 10 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 592,128 |
| 09 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 4,078,188 |
| 08 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,108,329 |
| 05 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,325,281 |
| 04 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 689 |
| 03 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 458,136 |
| 02 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,588,729 |
| 29 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,477,512 |
| 28 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 775,307 |
| 27 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,027,745 |
| 22 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,300,997 |
| 21 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 20 Dec 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 458,720 |
| 19 Dec 2023 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 409,873 |
| 18 Dec 2023 | 0.0150 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 1,913,072 |
| 15 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,108,951 |
| 14 Dec 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 590,375 |
| 13 Dec 2023 | 0.0135 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 725,953 |
| 12 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 11 Dec 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 551,097 |
| 08 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 513,986 |
| 07 Dec 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 9,695,933 |
| 06 Dec 2023 | 0.0140 | 0.0150 | 0.0135 | 0.0135 | 0.0135 | 754,363 |
| 05 Dec 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 4,312,376 |
| 04 Dec 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,710,595 |
| 01 Dec 2023 | 0.0140 | 0.0150 | 0.0135 | 0.0150 | 0.0150 | 3,905,195 |
| 30 Nov 2023 | 0.0150 | 0.0150 | 0.0135 | 0.0135 | 0.0135 | 2,489,312 |
| *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.