Strategic Energy Resources Limited (SER.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 03:51PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,262,214
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	29,850
16 Apr 2024	0.0090	0.0100	0.0090	0.0090	0.0090	195,636
15 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	248,760
12 Apr 2024	0.0100	0.0120	0.0100	0.0120	0.0120	500,945
11 Apr 2024	0.0100	0.0110	0.0090	0.0110	0.0110	457,263
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,462
09 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	299
08 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	423,447
05 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	587,500
04 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,829,316
03 Apr 2024	0.0100	0.0120	0.0100	0.0120	0.0120	946,208
02 Apr 2024	0.0110	0.0120	0.0100	0.0100	0.0100	1,567,634
28 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	464,690
27 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	168,570
26 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	874,869
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	405,498
22 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	291,693
21 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	887,510
20 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	292,015
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,713,148
13 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	30,800
12 Mar 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
11 Mar 2024	0.0105	0.0105	0.0105	0.0105	0.0105	800,000
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	120,756
07 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	191,684
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,837
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,500
28 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	273,262
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	195,172
23 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	98,981
21 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
20 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	531,818
19 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	91,698
16 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,227
15 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
14 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
13 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	56,818
09 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,119,689
08 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,000,817
06 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	304,153
05 Feb 2024	0.0100	0.0130	0.0100	0.0130	0.0130	1,715,329
02 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
31 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	29,096
30 Jan 2024	0.0110	0.0110	0.0100	0.0110	0.0110	732,420
29 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,841,466
25 Jan 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,993,600
24 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	153,846
23 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	225,000
22 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	97,300
19 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	242,800
18 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	815,588
17 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	506,800
16 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	216,192
15 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
10 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	70,000
09 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	628,571
08 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	30,038
05 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	88,250
04 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,401
29 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	48
27 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	392,845
22 Dec 2023	0.0120	0.0130	0.0110	0.0110	0.0110	3,648,620
21 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	75,850
20 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	459,860
19 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	574,780
18 Dec 2023	0.0110	0.0120	0.0110	0.0120	0.0120	546,666
15 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	552,000
14 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	486,693
13 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	169,682
12 Dec 2023	0.0115	0.0120	0.0115	0.0120	0.0120	1,323,944
11 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	62,535
08 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	40,000
07 Dec 2023	0.0120	0.0120	0.0110	0.0120	0.0120	1,581,890
06 Dec 2023	0.0160	0.0160	0.0110	0.0110	0.0110	13,990,137
05 Dec 2023	0.0150	0.0160	0.0150	0.0150	0.0150	475,075
04 Dec 2023	0.0150	0.0150	0.0140	0.0140	0.0140	3,072,224
01 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,192,250
30 Nov 2023	0.0140	0.0140	0.0140	0.0140	0.0140	799,907
29 Nov 2023	0.0140	0.0140	0.0140	0.0140	0.0140	379,600
28 Nov 2023	0.0150	0.0150	0.0130	0.0130	0.0130	7,614,666
27 Nov 2023	0.0140	0.0140	0.0140	0.0140	0.0140	11,823
24 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,542.84+1,733.47(+1.75%)

Strategic Energy Resources Limited (SER.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,542.84
+1,733.47(+1.75%)