SEN.AX - Senetas Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20200.05300.05500.04800.04800.04803,748,901
02 Jul 20200.05100.05200.04700.05100.05101,585,330
01 Jul 20200.05000.05100.04900.05000.05003,145,518
30 Jun 20200.05000.05300.04700.04700.04702,771,991
29 Jun 20200.04500.04500.04300.04400.04401,004,866
26 Jun 20200.04600.04600.04500.04500.04501,116,648
25 Jun 20200.04500.04700.04500.04700.0470785,845
24 Jun 20200.05200.05200.04600.04700.04704,176,592
23 Jun 20200.05600.05700.05000.05000.05003,418,155
22 Jun 20200.06700.06800.05000.05600.05609,584,306
19 Jun 20200.04500.06000.04500.06000.06008,868,668
18 Jun 20200.04300.04300.04200.04200.0420298,885
17 Jun 20200.04200.04200.04100.04200.0420157,339
16 Jun 20200.04100.04300.04100.04200.0420494,483
15 Jun 20200.04400.04400.04100.04200.0420405,239
12 Jun 20200.04400.04400.04100.04400.0440469,989
11 Jun 20200.04500.04500.04400.04500.0450974,922
10 Jun 20200.04500.04600.04500.04550.0455462,372
09 Jun 20200.04600.04600.04400.04600.0460876,000
05 Jun 20200.04700.04700.04500.04600.0460575,826
04 Jun 20200.05000.05000.04600.04800.0480591,983
03 Jun 20200.05000.05000.04600.04700.0470524,936
02 Jun 20200.05100.05100.04800.05000.0500633,891
01 Jun 20200.04900.05200.04900.04900.0490900,559
29 May 20200.04700.04800.04700.04800.0480332,734
28 May 20200.04800.04800.04600.04600.0460299,703
27 May 20200.04700.04700.04700.04700.04709,500
26 May 20200.04500.04700.04500.04700.0470919,994
25 May 20200.04600.04600.04500.04500.0450973,835
22 May 20200.04500.04600.04500.04500.0450136,956
21 May 20200.04800.04800.04400.04500.0450924,846
20 May 20200.04600.04800.04500.04800.0480234,232
19 May 20200.04500.05000.04500.04800.0480947,084
18 May 20200.04300.04400.04300.04400.0440442,164
15 May 20200.04500.04600.04400.04400.0440992,250
14 May 20200.04600.04700.04600.04600.0460133,091
13 May 20200.04600.04700.04600.04700.0470184,114
12 May 20200.04700.04700.04600.04700.0470203,526
11 May 20200.04600.04600.04600.04600.0460195,000
08 May 20200.04600.04600.04600.04600.0460181,399
07 May 20200.04800.04800.04600.04600.046022,000
06 May 20200.04600.04600.04600.04600.0460336,061
05 May 20200.04600.04600.04500.04600.0460337,955
04 May 20200.04600.04600.04600.04600.046039,000
01 May 20200.04600.04600.04600.04600.0460187,210
30 Apr 20200.04500.04700.04500.04600.0460458,834
29 Apr 20200.04500.04600.04300.04500.0450368,480
28 Apr 20200.04500.04500.04500.04500.045015,000
27 Apr 20200.04400.04400.04400.04400.044099,852
24 Apr 20200.04400.04400.04300.04400.0440305,546
23 Apr 20200.04400.04400.04400.04400.0440238,090
22 Apr 20200.04500.04500.04400.04400.044080,000
21 Apr 20200.04700.04700.04700.04700.047097,000
20 Apr 20200.04700.04800.04700.04700.0470804,617
17 Apr 20200.04500.04700.04400.04700.0470269,131
16 Apr 20200.04500.04500.04300.04300.0430171,697
15 Apr 20200.04500.04700.04300.04300.0430927,911
14 Apr 20200.04700.04700.04200.04300.0430494,000
09 Apr 20200.04300.04800.04300.04500.0450526,744
08 Apr 20200.04300.04300.04300.04300.043025,000
07 Apr 20200.04700.04800.04400.04400.0440182,736
06 Apr 20200.04500.04500.04500.04500.0450258,255
03 Apr 20200.04200.04500.04200.04300.04302,369,430
02 Apr 20200.04000.04100.04000.04100.041056,900
01 Apr 20200.04000.04000.04000.04000.040011,036
31 Mar 20200.04000.04200.04000.04200.042092,000
30 Mar 20200.04000.04200.04000.04200.0420255,610
27 Mar 20200.04100.04200.04000.04000.0400101,789
26 Mar 20200.04000.04200.04000.04200.042018,733
25 Mar 20200.04200.04200.04200.04200.0420-
24 Mar 20200.03800.04200.03800.04200.0420176,289
23 Mar 20200.04000.04000.03800.03800.0380821,242
20 Mar 20200.04000.04800.03800.04000.0400614,155
19 Mar 20200.04400.04400.03800.03800.0380577,515
18 Mar 20200.04200.04400.04200.04400.0440101,634
17 Mar 20200.04400.04400.04000.04000.0400471,605
16 Mar 20200.04700.04700.04100.04400.0440487,997
13 Mar 20200.04300.04400.04300.04400.0440306,045
12 Mar 20200.04500.04700.04400.04600.0460412,310
11 Mar 20200.04600.04800.04500.04600.0460421,215
10 Mar 20200.04700.04700.04500.04500.0450531,410
09 Mar 20200.04900.04900.04700.04800.0480786,885
06 Mar 20200.05000.05200.04900.05000.0500436,082
05 Mar 20200.05100.05200.05000.05000.05001,030,154
04 Mar 20200.04900.05200.04900.04900.0490266,689
03 Mar 20200.05000.05000.04700.05000.05002,083,592
02 Mar 20200.05200.05200.04700.04900.04901,895,367
28 Feb 20200.05400.05500.05100.05400.05401,694,719
27 Feb 20200.05900.06100.05700.05700.0570545,750
26 Feb 20200.05900.06100.05700.05700.0570800,213
25 Feb 20200.06000.06400.06000.06100.0610640,952
24 Feb 20200.06300.06700.06200.06400.064038,371
21 Feb 20200.06400.06400.06200.06300.0630331,063
20 Feb 20200.06300.06600.06300.06300.0630441,405
19 Feb 20200.06600.06600.06200.06200.0620796,303
18 Feb 20200.06400.06600.06400.06600.0660234,538
17 Feb 20200.06500.06600.06500.06500.0650289,756
14 Feb 20200.06600.06600.06600.06600.0660158,195
13 Feb 20200.06600.06600.06600.06600.066094,280
12 Feb 20200.06600.06600.06600.06600.0660187,204
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...