Australia markets closed

Strategic Energy Resources Limited (SER.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01000.0000 (0.00%)
At close: 10:13AM AEDT
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.01000.01000.01000.01000.010050,837
29 Feb 20240.01000.01000.01000.01000.01003,500
28 Feb 20240.01000.01000.01000.01000.0100273,262
27 Feb 20240.01000.01000.01000.01000.0100-
26 Feb 20240.01000.01000.01000.01000.0100195,172
23 Feb 20240.01100.01100.01100.01100.0110-
22 Feb 20240.01100.01100.01100.01100.011098,981
21 Feb 20240.01100.01100.01100.01100.011050,000
20 Feb 20240.01100.01100.01000.01000.0100531,818
19 Feb 20240.01100.01100.01100.01100.011091,698
16 Feb 20240.01100.01100.01100.01100.011050,227
15 Feb 20240.01000.01000.01000.01000.010010,000
14 Feb 20240.01000.01000.01000.01000.0100100,000
13 Feb 20240.01000.01000.01000.01000.0100-
12 Feb 20240.01000.01000.01000.01000.010056,818
09 Feb 20240.01100.01100.01000.01000.01001,119,689
08 Feb 20240.01100.01100.01100.01100.0110-
07 Feb 20240.01100.01100.01100.01100.01102,000,817
06 Feb 20240.01300.01300.01200.01200.0120304,153
05 Feb 20240.01000.01300.01000.01300.01301,715,329
02 Feb 20240.01000.01000.01000.01000.0100-
01 Feb 20240.01000.01000.01000.01000.0100300,000
31 Jan 20240.01000.01000.01000.01000.010029,096
30 Jan 20240.01100.01100.01000.01100.0110732,420
29 Jan 20240.01200.01200.01100.01100.01101,841,466
25 Jan 20240.01300.01300.01200.01300.01301,993,600
24 Jan 20240.01200.01200.01200.01200.0120153,846
23 Jan 20240.01200.01200.01200.01200.0120225,000
22 Jan 20240.01200.01200.01200.01200.012097,300
19 Jan 20240.01100.01200.01100.01200.0120242,800
18 Jan 20240.01300.01300.01200.01200.0120815,588
17 Jan 20240.01200.01200.01200.01200.0120506,800
16 Jan 20240.01300.01300.01200.01200.0120216,192
15 Jan 20240.01200.01200.01200.01200.0120-
12 Jan 20240.01200.01200.01200.01200.0120-
11 Jan 20240.01200.01200.01200.01200.012050,000
10 Jan 20240.01200.01200.01200.01200.012070,000
09 Jan 20240.01200.01300.01200.01300.0130628,571
08 Jan 20240.01200.01200.01200.01200.012030,038
05 Jan 20240.01200.01200.01200.01200.012088,250
04 Jan 20240.01200.01200.01200.01200.0120-
03 Jan 20240.01200.01200.01200.01200.0120-
02 Jan 20240.01200.01200.01200.01200.012050,401
29 Dec 20230.01300.01300.01300.01300.0130-
28 Dec 20230.01300.01300.01300.01300.013048
27 Dec 20230.01200.01300.01200.01300.0130392,845
22 Dec 20230.01200.01300.01100.01100.01103,648,620
21 Dec 20230.01100.01100.01100.01100.011075,850
20 Dec 20230.01200.01200.01100.01100.0110459,860
19 Dec 20230.01200.01200.01200.01200.0120574,780
18 Dec 20230.01100.01200.01100.01200.0120546,666
15 Dec 20230.01200.01200.01200.01200.0120552,000
14 Dec 20230.01200.01200.01200.01200.0120486,693
13 Dec 20230.01300.01300.01200.01200.0120169,682
12 Dec 20230.01150.01200.01150.01200.01201,323,944
11 Dec 20230.01200.01200.01100.01100.011062,535
08 Dec 20230.01200.01200.01200.01200.012040,000
07 Dec 20230.01200.01200.01100.01200.01201,581,890
06 Dec 20230.01600.01600.01100.01100.011013,990,137
05 Dec 20230.01500.01600.01500.01500.0150475,075
04 Dec 20230.01500.01500.01400.01400.01403,072,224
01 Dec 20230.01400.01400.01400.01400.01401,192,250
30 Nov 20230.01400.01400.01400.01400.0140799,907
29 Nov 20230.01400.01400.01400.01400.0140379,600
28 Nov 20230.01500.01500.01300.01300.01307,614,666
27 Nov 20230.01400.01400.01400.01400.014011,823
24 Nov 20230.01500.01500.01500.01500.015050,000
23 Nov 20230.01500.01600.01500.01600.01601,000,000
22 Nov 20230.01400.01400.01400.01400.0140391,000
21 Nov 20230.01500.01500.01500.01500.0150454,621
20 Nov 20230.01500.01600.01500.01600.0160551,379
17 Nov 20230.01400.01500.01300.01500.0150924,842
16 Nov 20230.01300.01300.01300.01300.01301,204,553
15 Nov 20230.01400.01400.01400.01400.014038,190
14 Nov 20230.01400.01400.01400.01400.0140350,000
13 Nov 20230.01400.01400.01400.01400.0140921,359
10 Nov 20230.01400.01400.01400.01400.0140100,000
09 Nov 20230.01500.01500.01500.01500.0150820,118
08 Nov 20230.01400.01600.01400.01500.01501,904,665
07 Nov 20230.01450.01450.01450.01450.014511
06 Nov 20230.01500.01500.01500.01500.0150144,894
03 Nov 20230.01400.01400.01400.01400.014015,000
02 Nov 20230.01400.01400.01400.01400.01402,231,830
01 Nov 20230.01400.01400.01400.01400.01401,604,924
31 Oct 20230.01500.01500.01300.01300.01304,150,117
30 Oct 20230.01700.01700.01500.01500.01501,480,256
27 Oct 20230.01900.01900.01700.01700.0170650,000
26 Oct 20230.01750.01900.01750.01900.0190289,837
25 Oct 20230.01750.01750.01750.01750.0175394,117
24 Oct 20230.01700.01700.01600.01700.0170364,397
23 Oct 20230.01700.01700.01700.01700.01701,092,440
20 Oct 20230.01800.01800.01800.01800.018091,728
19 Oct 20230.01800.01800.01800.01800.0180751,925
18 Oct 20230.01800.01800.01800.01800.01801,388,507
17 Oct 20230.01800.01850.01700.01700.01705,130,325
16 Oct 20230.01600.01700.01600.01700.01702,143,586
13 Oct 20230.01600.01600.01600.01600.0160537,549
12 Oct 20230.01700.01700.01700.01700.0170329,174
11 Oct 20230.01600.01800.01500.01700.01705,072,676
10 Oct 20230.01600.01600.01500.01500.01502,022,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...