SEN.AX - Senetas Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Sep. 20190.07100.07500.07100.07500.0750410,496
19 Sep. 20190.07200.07500.07100.07500.0750147,692
18 Sep. 20190.07400.07400.06900.07000.0700108,421
17 Sep. 20190.07100.07300.07100.07300.0730359,755
16 Sep. 20190.07300.07300.07200.07200.0720176,081
13 Sep. 20190.07400.07400.07300.07300.0730291,760
12 Sep. 20190.07500.07500.07100.07100.0710254,554
11 Sep. 20190.07300.07500.06800.07500.0750350,575
10 Sep. 20190.07300.07300.07300.07300.073031,647
09 Sep. 20190.07200.07300.07200.07300.0730189,615
06 Sep. 20190.07100.07100.07100.07100.071023,000
05 Sep. 20190.07000.07100.07000.07100.0710391,057
04 Sep. 20190.06900.06900.06900.06900.0690-
03 Sep. 2019------
02 Sep. 20190.06900.06900.06900.06900.0690-
30 Aug. 20190.07200.07200.06800.06900.0690856,018
29 Aug. 20190.07100.07100.07100.07100.071042,576
28 Aug. 20190.07100.07100.07000.07100.0710206,813
27 Aug. 20190.07100.07100.07100.07100.071068,766
26 Aug. 20190.07500.07500.07100.07100.0710607,238
23 Aug. 20190.07300.07600.07300.07600.076044,405
22 Aug. 20190.07500.07800.07500.07700.0770149,795
21 Aug. 20190.07500.07500.07400.07400.074063,949
20 Aug. 20190.07600.07600.07500.07500.0750310,000
19 Aug. 20190.07800.07800.07800.07800.078031,556
16 Aug. 20190.07500.07600.07500.07500.0750170,000
15 Aug. 20190.07700.07700.07500.07500.0750323,007
14 Aug. 20190.07600.07800.07600.07800.0780104,888
13 Aug. 20190.07800.07800.07800.07800.0780-
12 Aug. 20190.07800.07800.07700.07800.078079,692
09 Aug. 20190.08000.08000.07800.07800.0780217,000
08 Aug. 20190.08100.08300.08100.08200.0820127,776
07 Aug. 20190.08000.08200.07900.08200.0820117,462
06 Aug. 20190.08000.08100.07800.07800.0780723,997
05 Aug. 20190.08800.08800.08800.08800.0880-
02 Aug. 20190.08400.08900.08400.08800.088042,354
01 Aug. 20190.08700.08700.08500.08500.0850136,464
31 Jul. 20190.08500.08700.08500.08700.087086,575
30 Jul. 20190.08400.08400.08400.08400.0840239,844
29 Jul. 20190.08800.08800.08400.08400.0840422,908
26 Jul. 20190.08200.09000.08200.08800.08801,173,075
25 Jul. 20190.08400.08400.08200.08200.0820129,901
24 Jul. 20190.08400.08400.08200.08200.0820194,117
23 Jul. 20190.08400.08400.08100.08100.0810117,968
22 Jul. 20190.08500.08600.08300.08300.083096,046
19 Jul. 20190.08600.08800.08200.08200.0820935,468
18 Jul. 20190.07900.09100.07900.08500.08502,869,267
17 Jul. 20190.07200.07800.07200.07800.0780503,279
16 Jul. 20190.07100.07200.07000.07100.0710561,401
15 Jul. 20190.06900.07100.06900.07100.0710819,752
12 Jul. 20190.06600.06700.06600.06600.0660305,631
11 Jul. 20190.06700.06700.06500.06500.065099,913
10 Jul. 20190.06700.06700.06700.06700.0670-
09 Jul. 20190.06700.06700.06700.06700.067029,000
08 Jul. 20190.06900.06900.06500.06500.0650232,632
05 Jul. 20190.07100.07100.07000.07000.0700140,849
04 Jul. 20190.07000.07000.07000.07000.070014,285
03 Jul. 20190.07000.07000.07000.07000.070059,999
02 Jul. 20190.06300.06900.06300.06900.06901,154,025
01 Jul. 20190.06300.06500.06300.06300.0630859,579
28 Jun. 20190.06100.06400.06000.06200.0620459,747
27 Jun. 20190.06000.06000.06000.06000.0600294,419
26 Jun. 20190.06000.06100.06000.06000.06001,024,796
25 Jun. 20190.06100.06100.06100.06100.0610356,252
24 Jun. 20190.06100.06200.06100.06100.0610375,680
21 Jun. 20190.06000.06100.06000.06100.0610149,382
20 Jun. 20190.06000.06200.05900.06000.0600632,480
19 Jun. 20190.06200.06200.06000.06000.0600560,625
18 Jun. 20190.06100.06200.06100.06100.06101,222,911
17 Jun. 20190.06200.06300.06100.06100.0610376,588
14 Jun. 20190.06300.06300.06100.06300.0630688,044
13 Jun. 20190.06500.06500.06300.06300.0630239,207
12 Jun. 20190.06300.06400.06300.06400.0640177,564
11 Jun. 20190.06400.06500.06300.06300.0630261,285
07 Jun. 20190.06600.06600.06400.06600.0660590,960
06 Jun. 20190.06700.06700.06500.06600.0660261,269
05 Jun. 20190.06600.06800.06600.06800.0680191,895
04 Jun. 20190.06600.06700.06600.06700.067028,144
03 Jun. 20190.06600.06600.06600.06600.0660156,816
31 May 20190.06800.06800.06700.06700.0670393,651
30 May 20190.06800.06800.06800.06800.0680208,245
29 May 20190.07100.07100.06800.06800.0680175,955
28 May 20190.07000.07000.07000.07000.0700127,976
27 May 20190.07000.07000.06900.06900.0690174,906
24 May 20190.07300.07300.06900.07200.07201,003,875
23 May 20190.07300.07400.07300.07300.0730259,837
22 May 20190.07600.07600.07400.07400.0740399,508
21 May 20190.07600.07600.07500.07500.0750338,285
20 May 20190.07600.07700.07600.07600.0760116,181
17 May 20190.07600.07600.07600.07600.0760441,324
16 May 20190.07700.07700.07600.07600.0760287,777
15 May 20190.07700.07700.07600.07700.0770292,057
14 May 20190.07600.07750.07600.07600.07601,437,557
13 May 20190.07800.07900.07600.07600.0760745,344
10 May 20190.08000.08000.07800.07800.07801,006,252
09 May 20190.07600.08100.07600.08000.08005,837,472
08 May 20190.07600.07600.07600.07600.0760326,783
07 May 20190.07700.07700.07700.07700.0770282,023
06 May 20190.07700.07700.07500.07500.0750158,046
03 May 20190.08000.08000.07500.07700.07702,052,621
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...