SEN.AX - Senetas Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20200.04000.04100.04000.04100.0410105,610
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
11 Feb 20200.06700.06800.06500.06800.0680356,182
10 Feb 20200.06600.06600.06600.06600.0660-
07 Feb 20200.06800.06800.06600.06600.0660132,360
06 Feb 20200.06600.06600.06500.06500.0650330,851
05 Feb 20200.06500.06800.06500.06800.0680578,832
04 Feb 20200.06700.06800.06500.06500.0650203,169
03 Feb 20200.06900.06900.06700.06700.0670553,410
31 Jan 20200.06900.07000.06900.06900.0690339,667
30 Jan 20200.06800.07000.06800.07000.0700217,512
29 Jan 20200.06700.06800.06700.06800.0680175,000
28 Jan 20200.07000.07000.07000.07000.070014,285
24 Jan 20200.06800.06800.06800.06800.068060,000
23 Jan 20200.06900.06900.06900.06900.0690170,000
22 Jan 20200.06800.06800.06800.06800.068040,000
21 Jan 20200.06900.06900.06900.06900.0690-
20 Jan 20200.06900.07200.06900.06900.069053,089
17 Jan 20200.06800.06800.06800.06800.06801,000
16 Jan 20200.06800.06800.06700.06700.0670278,113
15 Jan 20200.06800.07000.06800.07000.0700187,150
14 Jan 20200.07100.07100.07100.07100.0710-
13 Jan 20200.06900.07100.06900.07100.071075,797
10 Jan 20200.06800.06800.06800.06800.068043,016
09 Jan 20200.06700.06700.06600.06600.0660235,910
08 Jan 20200.06700.06700.06600.06600.0660923,237
07 Jan 20200.06700.06800.06600.06700.0670550,092
06 Jan 20200.06800.06800.06600.06700.0670496,568
03 Jan 20200.06800.06800.06800.06800.0680-
02 Jan 20200.06800.06800.06800.06800.0680193,936
31 Dec 20190.06800.06800.06800.06800.068066,208
30 Dec 20190.07000.07000.06800.06800.0680110,703
27 Dec 20190.07000.07000.07000.07000.070059,567
24 Dec 20190.06800.06800.06800.06800.068027,212
23 Dec 20190.06800.06800.06800.06800.068074,755
20 Dec 20190.06800.06800.06800.06800.0680177,450
19 Dec 20190.06900.06900.06900.06900.0690115,000
18 Dec 20190.06700.06800.06700.06800.068073,212
17 Dec 20190.06700.06700.06700.06700.067097,858
16 Dec 20190.06700.06700.06700.06700.0670110,000
13 Dec 20190.06700.06700.06700.06700.0670-
12 Dec 20190.06700.06700.06600.06700.0670101,030
11 Dec 20190.06700.06700.06600.06700.0670157,794
10 Dec 20190.06700.07000.06600.06700.0670502,951
09 Dec 20190.07200.07200.06700.06700.0670140,802
06 Dec 20190.07300.07300.07200.07300.0730171,450
05 Dec 20190.07100.07100.07100.07100.071022,850
04 Dec 20190.06700.07100.06700.07100.0710600,157
03 Dec 20190.06700.06700.06700.06700.06705,350
02 Dec 20190.07000.07000.06500.07000.0700534,771
29 Nov 20190.07000.07000.07000.07000.0700-
28 Nov 20190.07000.07100.07000.07000.0700271,269
28 Nov 20190.000462 Dividend
27 Nov 20190.07000.07000.07000.07000.069520,000
26 Nov 20190.06700.07000.06700.07000.0695424,813
25 Nov 20190.07000.07000.06600.06600.0656226,005
22 Nov 20190.07000.07000.06700.06900.06851,773,569
21 Nov 20190.07100.07100.07100.07100.0705239,967
20 Nov 20190.07300.07300.07100.07100.0705152,000
19 Nov 20190.07200.07300.07200.07300.0725315,000
18 Nov 20190.07100.07200.07100.07200.0715122,924
15 Nov 20190.07300.07300.07000.07100.07051,708,705
14 Nov 20190.07300.07300.07200.07300.072562,650
13 Nov 20190.07200.07200.07100.07100.0705189,739
12 Nov 20190.07100.07300.07000.07300.0725343,762
11 Nov 20190.07200.07200.07200.07200.0715289,183
08 Nov 20190.07500.07500.07400.07400.073555,924
07 Nov 20190.07200.07300.07100.07200.0715327,949
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...