Australia markets closed

Senetas Corporation Limited (SEN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0610-0.0020 (-3.17%)
At close: 3:50PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.06400.06400.06100.06100.06101,195,400
17 Sep 20200.06400.06600.06300.06300.0630575,522
16 Sep 20200.06700.06700.06400.06600.0660990,849
15 Sep 20200.06800.06800.06300.06700.06703,096,803
14 Sep 20200.06000.06000.05800.05800.0580567,919
11 Sep 20200.06000.06000.05800.05900.0590248,652
10 Sep 20200.05900.06100.05900.05900.0590519,526
09 Sep 20200.05900.05900.05800.05800.0580779,099
08 Sep 20200.06200.06300.06100.06100.06101,369,503
07 Sep 20200.05400.06500.05400.06100.06107,342,661
04 Sep 20200.05200.05400.05100.05400.05401,154,139
03 Sep 20200.05400.05400.05300.05400.0540689,747
02 Sep 20200.05500.05500.05300.05400.05402,164,433
01 Sep 20200.05600.05600.05500.05500.05501,954,300
31 Aug 20200.05800.05800.05500.05600.05602,213,424
28 Aug 20200.06700.06700.05400.05800.05806,115,104
27 Aug 20200.06500.06700.06500.06700.06701,032,602
26 Aug 20200.06600.06600.06400.06500.0650983,959
25 Aug 20200.06700.06700.06600.06600.0660641,069
24 Aug 20200.06700.06800.06500.06700.06701,572,569
21 Aug 20200.06500.06700.06400.06400.06401,077,072
20 Aug 20200.06800.06800.06400.06400.06401,138,305
19 Aug 20200.07000.07000.06600.06800.06801,005,425
18 Aug 20200.07100.07100.06800.07000.07001,061,851
17 Aug 20200.07000.07100.06900.07000.07001,305,881
14 Aug 20200.07000.07100.06800.06900.06901,298,697
13 Aug 20200.07000.07200.06700.07000.07002,080,078
12 Aug 20200.06900.07000.06900.06900.06901,403,593
11 Aug 20200.07700.07700.06800.07000.07005,273,106
10 Aug 20200.06800.07800.06800.07600.07605,818,034
07 Aug 20200.06300.06900.06300.06500.06504,016,018
06 Aug 20200.06300.06600.06200.06400.06403,498,637
05 Aug 20200.06200.06200.06100.06100.0610912,900
04 Aug 20200.06000.06000.05900.05900.0590537,261
03 Aug 20200.06000.06300.05700.05850.0585853,490
31 Jul 20200.06000.06000.05700.05900.05901,077,351
30 Jul 20200.06400.06400.06000.06000.06002,650,626
29 Jul 20200.06800.06800.06200.06300.06302,654,805
28 Jul 20200.06100.07900.06100.07000.070010,737,163
27 Jul 20200.05900.06100.05800.06000.06001,112,085
24 Jul 20200.05900.06200.05800.05800.05801,936,325
23 Jul 20200.05100.05800.05100.05800.05803,205,366
22 Jul 20200.05100.05100.05000.05100.0510436,490
21 Jul 20200.04900.05100.04900.05000.05001,665,600
20 Jul 20200.05000.05100.04900.05000.0500526,771
17 Jul 20200.05000.05000.04900.05000.0500472,891
16 Jul 20200.05000.05200.05000.05000.0500245,360
15 Jul 20200.05000.05000.05000.05000.050074,540
14 Jul 20200.05000.05100.04900.04900.0490405,023
13 Jul 20200.05200.05300.05000.05100.0510938,145
10 Jul 20200.05100.05300.05100.05100.0510557,787
09 Jul 20200.05200.05200.05100.05100.0510493,910
08 Jul 20200.05300.05300.05100.05100.0510590,037
07 Jul 20200.05600.05600.05200.05200.05201,300,895
06 Jul 20200.04900.05700.04900.05600.05602,423,968
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...