Australia markets open in 55 minutes

Strategic Energy Resources Limited (SER.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 20240.01550.01600.01500.01500.01501,466,510
23 July 20240.01600.01600.01500.01500.01501,218,004
22 July 20240.01800.01800.01600.01600.01604,673,364
19 July 20240.01900.01900.01700.01800.01801,846,751
18 July 20240.01800.01800.01700.01700.01701,239,401
17 July 20240.02000.02000.01800.01800.01802,581,056
16 July 20240.01800.02000.01700.02000.02003,045,043
15 July 20240.01800.01800.01700.01800.01804,556,945
12 July 20240.01600.01800.01600.01600.01603,837,712
11 July 20240.01700.01700.01500.01500.0150923,835
10 July 20240.01700.01700.01500.01600.01605,564,240
09 July 20240.01700.01700.01700.01700.0170549,276
08 July 20240.01700.01700.01600.01700.01702,240,117
05 July 20240.01700.01700.01700.01700.01701,047,628
04 July 20240.01750.01750.01600.01600.0160678,190
03 July 20240.01600.01700.01600.01700.01701,267,171
02 July 20240.01700.01700.01600.01600.01602,638,728
01 July 20240.01700.01700.01600.01600.01602,198,226
28 June 20240.01600.01800.01600.01700.01705,136,777
27 June 20240.01700.01700.01600.01600.01602,260,723
26 June 20240.01600.01700.01600.01700.01705,397,091
25 June 20240.01600.01700.01600.01600.01602,758,082
24 June 20240.01600.01600.01500.01500.01505,155,763
21 June 20240.01700.01700.01500.01600.01602,039,818
20 June 20240.01600.01700.01500.01700.01704,423,176
19 June 20240.01500.01600.01500.01500.01503,317,061
18 June 20240.01500.01500.01500.01500.01503,381,250
17 June 20240.01800.01800.01500.01500.015023,264,585
14 June 20240.02000.02100.01900.01900.019013,066,920
13 June 20240.01800.02000.01800.01900.01909,072,097
12 June 20240.01600.01800.01600.01800.01802,675,967
11 June 20240.01700.01800.01600.01600.01605,463,395
07 June 20240.01600.01900.01600.01700.01707,444,403
06 June 20240.01800.01800.01500.01500.01509,742,125
05 June 20240.01800.01900.01700.01700.017010,291,739
04 June 20240.02100.02200.01700.01800.018022,730,372
03 June 20240.02000.02100.01900.02000.02005,197,469
31 May 20240.02100.02300.02000.02000.020028,715,061
30 May 20240.01800.02300.01800.02100.021041,971,889
29 May 20240.02200.02200.01800.01900.019029,121,281
28 May 20240.02600.02900.02200.02300.023013,748,443
27 May 20240.03200.03400.02600.02600.026035,522,915
24 May 20240.02100.03500.01900.03400.0340103,636,351
23 May 20240.01700.02700.01600.01600.016047,333,403
22 May 20240.01200.01200.01200.01200.0120-
21 May 20240.01200.01200.01200.01200.0120-
20 May 20240.01300.01300.01200.01200.01201,603,260
17 May 20240.01300.01300.01200.01200.01201,659,968
16 May 20240.01100.01400.01100.01300.013012,160,284
15 May 20240.01100.01200.01000.01000.01002,767,505
14 May 20240.01000.01000.00900.00900.0090854,600
13 May 20240.01000.01000.01000.01000.0100-
10 May 20240.01000.01000.01000.01000.01005,478
09 May 20240.01000.01000.00900.00900.0090247,859
08 May 20240.01000.01000.01000.01000.0100100,000
07 May 20240.00900.00900.00900.00900.0090-
06 May 20240.00900.00900.00900.00900.0090401,250
03 May 20240.00900.00900.00900.00900.0090138,396
02 May 20240.01000.01000.01000.01000.0100-
01 May 20240.01000.01000.01000.01000.0100225,993
30 Apr 20240.01000.01000.01000.01000.0100332,227
29 Apr 20240.01000.01000.01000.01000.0100250,000
26 Apr 20240.00900.00900.00900.00900.0090167,626
24 Apr 20240.01000.01000.01000.01000.0100-
23 Apr 20240.01000.01000.01000.01000.0100-
22 Apr 20240.01000.01000.01000.01000.0100150,000
19 Apr 20240.01000.01000.01000.01000.0100-
18 Apr 20240.00900.01000.00900.01000.01001,262,214
17 Apr 20240.01000.01000.01000.01000.010029,850
16 Apr 20240.00900.01000.00900.00900.0090195,636
15 Apr 20240.01000.01000.01000.01000.0100248,760
12 Apr 20240.01000.01200.01000.01200.0120500,945
11 Apr 20240.01000.01100.00900.01100.0110457,263
10 Apr 20240.01000.01000.01000.01000.010012,462
09 Apr 20240.01000.01000.01000.01000.0100299
08 Apr 20240.01000.01000.01000.01000.0100423,447
05 Apr 20240.01000.01000.00900.01000.0100587,500
04 Apr 20240.01000.01000.00900.01000.01001,829,316
03 Apr 20240.01000.01200.01000.01200.0120946,208
02 Apr 20240.01100.01200.01000.01000.01001,567,634
28 Mar 20240.01000.01100.01000.01100.0110464,690
27 Mar 20240.00900.01000.00900.01000.0100168,570
26 Mar 20240.01000.01000.00900.00900.0090874,869
25 Mar 20240.01000.01000.01000.01000.0100405,498
22 Mar 20240.01000.01000.01000.01000.0100291,693
21 Mar 20240.00900.01000.00900.01000.0100887,510
20 Mar 20240.01000.01000.00900.00900.0090292,015
19 Mar 20240.01000.01000.01000.01000.0100-
18 Mar 20240.01000.01000.01000.01000.0100-
15 Mar 20240.01000.01000.01000.01000.010050,000
14 Mar 20240.01000.01000.01000.01000.01002,713,148
13 Mar 20240.01000.01100.01000.01100.011030,800
12 Mar 20240.01050.01050.01050.01050.0105-
11 Mar 20240.01050.01050.01050.01050.0105800,000
08 Mar 20240.01000.01000.01000.01000.0100120,756
07 Mar 20240.01100.01100.01100.01100.0110200,000
06 Mar 20240.01000.01000.01000.01000.0100-
05 Mar 20240.01000.01000.01000.01000.0100191,684
04 Mar 20240.01000.01000.01000.01000.0100-
01 Mar 20240.01000.01000.01000.01000.010050,837
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...