Australia markets close in 4 hours 29 minutes

Senetas Corporation Limited (SEN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0570-0.0020 (-3.39%)
As of 10:14AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20200.05900.05900.05700.05700.057043,570
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
12 Nov 20200.05000.05250.05000.05250.0525172,069
11 Nov 20200.05200.05200.04900.05000.05002,100,768
10 Nov 20200.05300.05300.05100.05200.0520243,014
09 Nov 20200.05100.05200.05000.05100.0510610,216
06 Nov 20200.05300.05300.05100.05100.051041,324
05 Nov 20200.05200.05200.05100.05100.051036,853
04 Nov 20200.05000.05100.04900.05100.05101,129,081
03 Nov 20200.05000.05100.05000.05000.05001,153,149
02 Nov 20200.05200.05300.04900.04900.04901,026,542
30 Oct 20200.05400.05400.05100.05300.0530737,749
29 Oct 20200.05500.05500.05300.05400.05401,796,439
28 Oct 20200.05500.05500.05500.05500.0550227,318
27 Oct 20200.05400.05500.05400.05500.05501,881,769
26 Oct 20200.05500.05700.05400.05600.05601,178,914
23 Oct 20200.05700.05700.05400.05600.05601,509,342
22 Oct 20200.05800.05900.05700.05800.05801,224,740
21 Oct 20200.06000.06000.05900.05900.0590679,993
20 Oct 20200.05900.06000.05900.06000.0600814,143
19 Oct 20200.06200.06200.05900.06100.06102,001,738
16 Oct 20200.05900.06300.05900.06200.06201,321,457
15 Oct 20200.05700.06100.05700.06100.06101,253,297
14 Oct 20200.05700.05700.05600.05700.0570219,480
13 Oct 20200.05800.05800.05700.05700.0570462,690
12 Oct 20200.05900.05900.05800.05800.058062,177
09 Oct 20200.05800.05900.05800.05900.0590261,049
08 Oct 20200.05900.05900.05800.05800.0580266,062
07 Oct 20200.06000.06000.05800.05800.0580912,337
06 Oct 20200.05900.06000.05900.06000.060081,501
05 Oct 20200.05800.06000.05800.05800.0580287,129
02 Oct 20200.06000.06000.05800.05800.0580994,018
01 Oct 20200.06100.06200.06000.06000.0600719,237
30 Sep 20200.06100.06100.06000.06000.0600745,700
29 Sep 20200.06200.06300.06100.06100.0610315,186
28 Sep 20200.06100.06100.06000.06100.0610393,512
25 Sep 20200.06300.06300.06100.06100.0610748,303
24 Sep 20200.06200.06400.06200.06200.0620830,957
23 Sep 20200.06300.06500.06200.06300.06301,108,923
22 Sep 20200.06300.06300.06200.06200.0620449,647
21 Sep 20200.06300.06400.06300.06300.0630564,729
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...