Australia markets closed

Senetas Corporation Limited (SEN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0490-0.0010 (-2.00%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20210.05000.05000.04900.04900.0490267,391
08 Apr 20210.04900.05000.04900.05000.0500399,506
07 Apr 20210.05000.05000.05000.05000.0500-
06 Apr 20210.04900.05000.04800.05000.0500447,678
01 Apr 20210.04900.05000.04900.04900.0490236,000
31 Mar 20210.05000.05000.04800.04800.0480303,774
30 Mar 20210.05100.05100.04900.05000.05001,743,490
29 Mar 20210.05200.05200.04900.04900.0490468,800
26 Mar 20210.05000.05200.05000.05100.0510395,551
25 Mar 20210.05000.05000.05000.05000.0500211,549
24 Mar 20210.05000.05000.05000.05000.050019,670
23 Mar 20210.05100.05100.05000.05000.0500109,289
22 Mar 20210.05000.05200.05000.05100.0510362,264
19 Mar 20210.05200.05200.05000.05000.0500243,287
18 Mar 20210.05100.05100.05000.05100.0510487,943
17 Mar 20210.05000.05200.05000.05100.0510478,178
16 Mar 20210.05100.05200.05000.05200.0520306,228
15 Mar 20210.05200.05200.05100.05100.0510205,865
12 Mar 20210.05200.05200.05100.05100.0510498,075
11 Mar 20210.05200.05200.05000.05100.0510411,193
10 Mar 20210.05100.05100.05000.05000.0500392,975
09 Mar 20210.05100.05100.05000.05000.0500324,170
08 Mar 20210.05200.05200.05000.05000.0500585,943
05 Mar 20210.05200.05200.05000.05100.0510600,271
04 Mar 20210.05300.05400.05200.05200.0520899,101
03 Mar 20210.05300.05500.05300.05500.0550116,865
02 Mar 20210.05500.05600.05300.05300.0530701,965
01 Mar 20210.05700.05700.05500.05500.05501,149,886
26 Feb 20210.05900.05900.05600.05600.0560737,300
25 Feb 20210.05800.05900.05800.05800.0580952,860
24 Feb 20210.05900.05900.05800.05800.0580380,000
23 Feb 20210.06000.06000.05900.05900.0590263,599
22 Feb 20210.05900.05900.05900.05900.0590149,253
19 Feb 20210.06000.06000.05900.05900.0590305,506
18 Feb 20210.05900.06100.05900.06000.06001,625,953
17 Feb 20210.06000.06000.05900.05900.0590463,013
16 Feb 20210.06000.06000.06000.06000.0600667,348
15 Feb 20210.06000.06000.06000.06000.0600152,683
12 Feb 20210.06000.06100.06000.06100.0610529,013
11 Feb 20210.06100.06100.06000.06000.0600689,809
10 Feb 20210.06200.06200.06200.06200.0620115,000
09 Feb 20210.06100.06200.06000.06000.0600617,346
08 Feb 20210.06200.06200.06100.06200.0620847,079
05 Feb 20210.06500.06500.06200.06200.0620796,832
04 Feb 20210.05700.06700.05700.06400.06407,371,130
03 Feb 20210.05700.05700.05600.05700.0570390,652
02 Feb 20210.05700.05700.05700.05700.0570254,920
01 Feb 20210.05500.05800.05500.05700.05701,208,242
29 Jan 20210.05600.05800.05500.05600.0560587,561
28 Jan 20210.05700.05700.05600.05600.05601,569,603
27 Jan 20210.05800.05800.05700.05700.0570286,533
25 Jan 20210.06000.06100.05900.05900.0590420,679
22 Jan 20210.05900.06200.05900.05900.0590149,110
21 Jan 20210.06100.06100.05900.05900.0590699,801
20 Jan 20210.05700.06100.05700.06000.06001,252,595
19 Jan 20210.05600.05600.05600.05600.0560385,001
18 Jan 20210.05600.05600.05600.05600.0560100,168
15 Jan 20210.06000.06000.05600.05700.05701,610,440
14 Jan 20210.06200.06200.06100.06100.0610184,883
13 Jan 20210.06100.06200.06100.06100.061076,445
12 Jan 20210.06300.06300.06100.06300.0630719,201
11 Jan 20210.06300.06300.06100.06300.0630391,288
08 Jan 20210.06300.06300.06100.06300.0630205,841
07 Jan 20210.06100.06300.06100.06300.0630243,624
06 Jan 20210.06600.06600.06000.06100.06102,148,637
05 Jan 20210.06600.06700.06500.06600.0660469,413
04 Jan 20210.06700.06800.06600.06600.0660372,264
31 Dec 20200.06700.06800.06700.06700.0670945,154
30 Dec 20200.06300.06600.06200.06600.06601,739,593
29 Dec 20200.06100.06200.06100.06200.0620698,575
24 Dec 20200.05900.06100.05900.06100.0610484,834
23 Dec 20200.06000.06000.05900.05900.0590591,381
22 Dec 20200.06200.06200.05900.06000.06001,178,931
21 Dec 20200.05800.06300.05750.06200.06204,959,860
18 Dec 20200.05300.05400.05300.05400.0540113,805
17 Dec 20200.05400.05400.05200.05300.0530404,752
16 Dec 20200.05300.05300.05300.05300.0530113,809
15 Dec 20200.05400.05600.05300.05600.0560124,858
14 Dec 20200.05400.05400.05300.05300.0530361,267
11 Dec 20200.05600.05600.05500.05500.0550620,228
10 Dec 20200.05600.05600.05500.05600.0560216,136
09 Dec 20200.05600.05700.05600.05600.0560223,988
08 Dec 20200.05700.05800.05700.05700.0570896,471
07 Dec 20200.05700.05700.05600.05600.0560252,221
04 Dec 20200.05700.05700.05700.05700.0570258,085
03 Dec 20200.05600.05700.05600.05700.0570215,772
02 Dec 20200.05400.05500.05400.05500.0550120,764
01 Dec 20200.05600.05600.05400.05400.0540910,976
30 Nov 20200.05500.05600.05300.05600.0560959,637
27 Nov 20200.05600.05600.05200.05500.0550851,469
26 Nov 20200.05800.05800.05100.05600.05601,731,164
25 Nov 20200.05900.05900.05700.05800.0580177,353
24 Nov 20200.05900.05900.05600.05900.0590274,655
23 Nov 20200.05900.05900.05700.05900.05901,005,180
20 Nov 20200.05900.05900.05800.05900.0590503,392
19 Nov 20200.05500.05800.05200.05800.05801,494,631
18 Nov 20200.05700.05700.05500.05500.0550359,122
17 Nov 20200.05200.05600.05200.05600.0560813,014
16 Nov 20200.05300.05300.05300.05300.053068,306
13 Nov 20200.05300.05300.05300.05300.053040,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...