Senetas Corporation Limited (SEN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0130

-0.0010

(-7.14%)

At close: 03:18PM AEST

Time period:

24 June 2023 - 24 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	0.0130	0.0130	0.0130	0.0130	0.0130	250,000
20 June 2024	-	-	-	-	-	-
19 June 2024	0.0120	0.0140	0.0120	0.0140	0.0140	153,357
18 June 2024	-	-	-	-	-	-
17 June 2024	0.0150	0.0150	0.0140	0.0140	0.0140	21,408
14 June 2024	0.0130	0.0140	0.0130	0.0140	0.0140	220,399
13 June 2024	0.0130	0.0130	0.0125	0.0130	0.0130	897,916
12 June 2024	0.0140	0.0140	0.0130	0.0130	0.0130	101,173
11 June 2024	0.0140	0.0140	0.0140	0.0140	0.0140	345,293
07 June 2024	0.0140	0.0145	0.0140	0.0145	0.0145	38,597
06 June 2024	0.0140	0.0140	0.0140	0.0140	0.0140	5,000
05 June 2024	0.0140	0.0140	0.0140	0.0140	0.0140	62,000
04 June 2024	0.0150	0.0150	0.0140	0.0150	0.0150	55,232
03 June 2024	0.0140	0.0140	0.0140	0.0140	0.0140	50,700
31 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	39,330
30 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	247,476
29 May 2024	-	-	-	-	-	-
28 May 2024	-	-	-	-	-	-
27 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	164,840
24 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	8,618
23 May 2024	-	-	-	-	-	-
22 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	600
21 May 2024	0.0150	0.0160	0.0150	0.0160	0.0160	401,770
20 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
17 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	124,143
16 May 2024	-	-	-	-	-	-
15 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	22,413
14 May 2024	-	-	-	-	-	-
13 May 2024	-	-	-	-	-	-
10 May 2024	0.0140	0.0160	0.0140	0.0160	0.0160	666,750
09 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	291
08 May 2024	-	-	-	-	-	-
07 May 2024	0.0170	0.0170	0.0150	0.0150	0.0150	1,099,291
06 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	10,288
03 May 2024	0.0150	0.0160	0.0150	0.0150	0.0150	278,631
02 May 2024	0.0150	0.0220	0.0150	0.0170	0.0170	5,512,851
01 May 2024	0.0130	0.0130	0.0120	0.0120	0.0120	465,762
30 Apr 2024	0.0140	0.0140	0.0120	0.0120	0.0120	916,874
29 Apr 2024	-	-	-	-	-	-
26 Apr 2024	0.0140	0.0140	0.0130	0.0140	0.0140	542,902
24 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	211
23 Apr 2024	0.0150	0.0170	0.0150	0.0170	0.0170	87,131
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	144,524
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	243,661
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.0175	0.0180	0.0175	0.0180	0.0180	55,000
11 Apr 2024	0.0170	0.0180	0.0170	0.0170	0.0170	380,259
10 Apr 2024	0.0180	0.0190	0.0180	0.0190	0.0190	90,599
09 Apr 2024	0.0180	0.0190	0.0180	0.0180	0.0180	139,461
08 Apr 2024	0.0170	0.0180	0.0170	0.0170	0.0170	225,667
05 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	240
04 Apr 2024	0.0180	0.0190	0.0180	0.0190	0.0190	132,333
03 Apr 2024	0.0180	0.0200	0.0180	0.0190	0.0190	43,813
02 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	3,300
28 Mar 2024	0.0170	0.0210	0.0170	0.0210	0.0210	373,458
27 Mar 2024	0.0190	0.0200	0.0190	0.0190	0.0190	113,858
26 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,942
25 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
22 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	166,627
21 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	17,067
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	44,112
18 Mar 2024	0.0200	0.0200	0.0180	0.0180	0.0180	28,100
15 Mar 2024	0.0180	0.0190	0.0180	0.0190	0.0190	155,555
14 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	261,085
13 Mar 2024	0.0190	0.0230	0.0190	0.0200	0.0200	404,454
12 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	158,241
11 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	34,908
08 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	263,020
07 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	40,537
06 Mar 2024	0.0160	0.0170	0.0150	0.0170	0.0170	653,582
05 Mar 2024	0.0130	0.0150	0.0130	0.0150	0.0150	357,337
04 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	781,834
01 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	325,664
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	32,832
27 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	92,900
26 Feb 2024	0.0140	0.0150	0.0140	0.0140	0.0140	222,720
23 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	279,200
22 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	233,479
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	23,123
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	0.0140	0.0160	0.0140	0.0160	0.0160	62,767
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	187,645
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.0150	0.0160	0.0150	0.0160	0.0160	39,289
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	0.0160	0.0160	0.0150	0.0160	0.0160	286,545
01 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	241,204
31 Jan 2024	0.0150	0.0160	0.0150	0.0150	0.0150	631
30 Jan 2024	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,039.90+27.80(+0.35%)

AUD/USD0.6642-0.0017(-0.25%)

ASX 2007,796.00+26.60(+0.34%)

OIL80.59-0.14(-0.17%)

GOLD2,334.70+3.50(+0.15%)

Bitcoin AUD96,544.04-264.80(-0.27%)

Senetas Corporation Limited (SEN.XA)

ALL ORDS
8,039.90
+27.80(+0.35%)

AUD/USD
0.6642
-0.0017(-0.25%)

ASX 200
7,796.00
+26.60(+0.34%)

OIL
80.59
-0.14(-0.17%)

GOLD
2,334.70
+3.50(+0.15%)

Bitcoin AUD
96,544.04
-264.80(-0.27%)