Australia Markets open in 48 mins

Senetas Corporation Limited (SEN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0550+0.0020 (+3.77%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2021------
03 Mar 20210.05300.05500.05300.05500.0550116,865
02 Mar 20210.05500.05600.05300.05300.0530701,965
01 Mar 20210.05700.05700.05500.05500.05501,149,886
26 Feb 20210.05900.05900.05600.05600.0560737,300
25 Feb 20210.05800.05900.05800.05800.0580952,860
24 Feb 20210.05900.05900.05800.05800.0580380,000
23 Feb 20210.06000.06000.05900.05900.0590263,599
22 Feb 20210.05900.05900.05900.05900.0590149,253
19 Feb 20210.06000.06000.05900.05900.0590305,506
18 Feb 20210.05900.06100.05900.06000.06001,625,953
17 Feb 20210.06000.06000.05900.05900.0590463,013
16 Feb 20210.06000.06000.06000.06000.0600667,348
15 Feb 20210.06000.06000.06000.06000.0600152,683
12 Feb 20210.06000.06100.06000.06100.0610529,013
11 Feb 20210.06100.06100.06000.06000.0600689,809
10 Feb 20210.06200.06200.06200.06200.0620115,000
09 Feb 20210.06100.06200.06000.06000.0600617,346
08 Feb 20210.06200.06200.06100.06200.0620847,079
05 Feb 20210.06500.06500.06200.06200.0620796,832
04 Feb 20210.05700.06700.05700.06400.06407,371,130
03 Feb 20210.05700.05700.05600.05700.0570390,652
02 Feb 20210.05700.05700.05700.05700.0570254,920
01 Feb 20210.05500.05800.05500.05700.05701,208,242
29 Jan 20210.05600.05800.05500.05600.0560587,561
28 Jan 20210.05700.05700.05600.05600.05601,569,603
27 Jan 20210.05800.05800.05700.05700.0570286,533
25 Jan 20210.06000.06100.05900.05900.0590420,679
22 Jan 20210.05900.06200.05900.05900.0590149,110
21 Jan 20210.06100.06100.05900.05900.0590699,801
20 Jan 20210.05700.06100.05700.06000.06001,252,595
19 Jan 20210.05600.05600.05600.05600.0560385,001
18 Jan 20210.05600.05600.05600.05600.0560100,168
15 Jan 20210.06000.06000.05600.05700.05701,610,440
14 Jan 20210.06200.06200.06100.06100.0610184,883
13 Jan 20210.06100.06200.06100.06100.061076,445
12 Jan 20210.06300.06300.06100.06300.0630719,201
11 Jan 20210.06300.06300.06100.06300.0630391,288
08 Jan 20210.06300.06300.06100.06300.0630205,841
07 Jan 20210.06100.06300.06100.06300.0630243,624
06 Jan 20210.06600.06600.06000.06100.06102,148,637
05 Jan 20210.06600.06700.06500.06600.0660469,413
04 Jan 20210.06700.06800.06600.06600.0660372,264
31 Dec 20200.06700.06800.06700.06700.0670945,154
30 Dec 20200.06300.06600.06200.06600.06601,739,593
29 Dec 20200.06100.06200.06100.06200.0620698,575
24 Dec 20200.05900.06100.05900.06100.0610484,834
23 Dec 20200.06000.06000.05900.05900.0590591,381
22 Dec 20200.06200.06200.05900.06000.06001,178,931
21 Dec 20200.05800.06300.05750.06200.06204,959,860
18 Dec 20200.05300.05400.05300.05400.0540113,805
17 Dec 20200.05400.05400.05200.05300.0530404,752
16 Dec 20200.05300.05300.05300.05300.0530113,809
15 Dec 20200.05400.05600.05300.05600.0560124,858
14 Dec 20200.05400.05400.05300.05300.0530361,267
11 Dec 20200.05600.05600.05500.05500.0550620,228
10 Dec 20200.05600.05600.05500.05600.0560216,136
09 Dec 20200.05600.05700.05600.05600.0560223,988
08 Dec 20200.05700.05800.05700.05700.0570896,471
07 Dec 20200.05700.05700.05600.05600.0560252,221
04 Dec 20200.05700.05700.05700.05700.0570258,085
03 Dec 20200.05600.05700.05600.05700.0570215,772
02 Dec 20200.05400.05500.05400.05500.0550120,764
01 Dec 20200.05600.05600.05400.05400.0540910,976
30 Nov 20200.05500.05600.05300.05600.0560959,637
27 Nov 20200.05600.05600.05200.05500.0550851,469
26 Nov 20200.05800.05800.05100.05600.05601,731,164
25 Nov 20200.05900.05900.05700.05800.0580177,353
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...