Australia markets open in 3 hours 48 minutes

Strategic Energy Resources Limited (SER.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0220-0.0010 (-4.35%)
At close: 04:10PM AEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.02100.02200.02100.02200.02201,141,119
18 Sept 20240.02100.02300.02100.02300.02301,686,785
17 Sept 20240.02200.02200.02100.02200.0220428,186
16 Sept 20240.02300.02400.02200.02200.02201,771,602
13 Sept 20240.02200.02400.02100.02300.02302,896,486
12 Sept 20240.02000.02200.01900.02100.02101,802,804
11 Sept 20240.02000.02000.01900.01900.01902,179,694
10 Sept 20240.02100.02100.02000.02000.02001,220,484
09 Sept 20240.02200.02300.02000.02000.02001,676,799
06 Sept 20240.02200.02200.02200.02200.02204,449
05 Sept 20240.02200.02200.02050.02100.02101,744,714
04 Sept 20240.02200.02300.02100.02200.02203,119,465
03 Sept 20240.02500.02600.02400.02400.02401,217,690
02 Sept 20240.02400.02500.02300.02500.0250513,915
30 Aug 20240.02300.02500.02300.02400.02401,977,402
29 Aug 20240.02400.02500.02250.02300.02303,607,878
28 Aug 20240.02200.02600.02100.02300.02307,173,120
27 Aug 20240.02300.02350.02200.02200.02202,058,942
26 Aug 20240.02700.02800.02300.02300.02309,220,790
23 Aug 20240.02600.02700.02400.02600.02603,297,983
22 Aug 20240.02200.02600.02200.02600.026013,269,159
21 Aug 20240.02000.02200.02000.02100.02105,006,503
20 Aug 20240.01900.02000.01900.02000.02003,237,610
19 Aug 20240.01900.01900.01900.01900.01901,213,528
16 Aug 20240.01900.01900.01900.01900.019044,444
15 Aug 20240.01700.02000.01700.01900.01905,499,728
14 Aug 20240.01700.01700.01600.01700.01703,308,118
13 Aug 20240.01500.01600.01500.01600.016050,998
12 Aug 20240.01600.01700.01500.01700.01702,102,324
09 Aug 20240.01500.01500.01500.01500.0150436,573
08 Aug 20240.01500.01500.01500.01500.015067,000
07 Aug 20240.01500.01500.01500.01500.0150120,302
06 Aug 20240.01500.01500.01400.01400.01406,251,007
05 Aug 20240.01600.01600.01500.01600.01602,533,046
02 Aug 20240.01800.01800.01700.01800.01801,080,914
01 Aug 20240.01800.01800.01800.01800.0180412,254
31 July 20240.01700.01800.01600.01800.01801,533,063
30 July 20240.01600.01700.01600.01700.01701,788,791
29 July 20240.01550.01600.01500.01500.0150945,749
26 July 20240.01600.01600.01500.01500.01501,281,791
25 July 20240.01600.01700.01600.01600.0160656,428
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...