SEN.AX - Senetas Corporation Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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 20200.06800.06800.06800.06800.0680185,029
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
06 Nov 20190.07300.07400.07300.07300.0725246,996
05 Nov 20190.07400.07400.07300.07300.0725161,772
04 Nov 20190.07400.07700.07200.07300.0725214,394
01 Nov 20190.07400.07600.07400.07600.075597,398
31 Oct 20190.07100.07200.07000.07200.0715294,633
30 Oct 20190.07600.07600.07300.07300.072510,305
29 Oct 20190.07200.07200.07200.07200.071510,305
28 Oct 20190.07500.07500.07200.07200.0715188,835
25 Oct 20190.07500.07500.07500.07500.074520,000
24 Oct 20190.07400.07500.07400.07500.0745170,319
23 Oct 20190.07900.07900.07400.07400.073587,837
22 Oct 20190.07400.07500.07400.07500.07458,031
21 Oct 20190.07400.07400.07400.07400.0735100,000
18 Oct 20190.07600.07600.07400.07400.0735105,329
17 Oct 20190.08000.08000.07700.07700.0765176,460
16 Oct 20190.08000.08100.08000.08100.0805214,867
15 Oct 20190.07700.08300.07600.07800.07751,136,698
14 Oct 20190.07500.07600.07500.07600.075575,774
11 Oct 20190.07700.07700.07600.07700.0765276,687
10 Oct 20190.07600.07800.07600.07700.0765261,621
09 Oct 20190.07700.07700.07600.07600.0755175,870
08 Oct 20190.07600.07600.07600.07600.0755-
07 Oct 20190.07600.07600.07600.07600.075510,808
04 Oct 20190.07600.07600.07600.07600.0755-
03 Oct 20190.07800.07800.07600.07600.0755180,192
02 Oct 20190.08000.08100.08000.08000.0795227,277
01 Oct 20190.08000.08200.08000.08100.0805169,694
30 Sep 20190.07300.08200.07300.08000.0795557,153
27 Sep 20190.07200.07200.07200.07200.0715-
26 Sep 20190.07300.07500.07200.07200.0715180,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...