Mail

SER.AX - Strategic Energy Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 June 2023	0.0190	0.0190	0.0180	0.0180	0.0180	17,044
06 June 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 June 2023	0.0190	0.0200	0.0190	0.0200	0.0200	235,000
02 June 2023	0.0200	0.0200	0.0190	0.0190	0.0190	374
01 June 2023	0.0210	0.0210	0.0210	0.0210	0.0210	3
31 May 2023	0.0210	0.0210	0.0200	0.0200	0.0200	150,004
30 May 2023	0.0180	0.0220	0.0180	0.0220	0.0220	104,225
29 May 2023	0.0170	0.0180	0.0170	0.0180	0.0180	32,249
26 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
25 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
24 May 2023	0.0170	0.0180	0.0170	0.0180	0.0180	207,750
23 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	60,001
19 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	8,000
18 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 May 2023	0.0170	0.0210	0.0170	0.0200	0.0200	252,000
15 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	6,783
11 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	1,000
10 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	83,300
08 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	5,700
05 May 2023	0.0230	0.0230	0.0230	0.0230	0.0230	66,666
04 May 2023	0.0240	0.0240	0.0230	0.0240	0.0240	68,250
03 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	8,924
02 May 2023	0.0200	0.0240	0.0200	0.0240	0.0240	58,002
01 May 2023	0.0200	0.0200	0.0170	0.0200	0.0200	329,650
28 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	192,100
21 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	37,500
20 Apr 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
19 Apr 2023	0.0180	0.0180	0.0170	0.0180	0.0180	49,634
18 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
17 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	55,909
12 Apr 2023	0.0190	0.0210	0.0190	0.0210	0.0210	711,995
11 Apr 2023	0.0180	0.0180	0.0180	0.0180	0.0180	143,023
06 Apr 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Apr 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Apr 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,500
03 Apr 2023	0.0160	0.0160	0.0160	0.0160	0.0160	110,029
31 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	153,465
30 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	125,108
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	22,495
27 Mar 2023	0.0150	0.0150	0.0130	0.0150	0.0150	300,000
24 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
22 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	376,500
21 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	17,476
15 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	12,500
07 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 Mar 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,001,027
03 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	18,000
01 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
28 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
27 Feb 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,073,528
24 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	186,840
23 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
17 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	269,892
13 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	631,049
10 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	23,914
09 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	33,333
07 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	6,667
03 Feb 2023	0.0200	0.0200	0.0190	0.0190	0.0190	61,000
02 Feb 2023	0.0180	0.0190	0.0170	0.0190	0.0190	252,000
01 Feb 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	109,749
30 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	40,251
27 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Jan 2023	0.0200	0.0200	0.0200	0.0200	0.0200	6,209
24 Jan 2023	0.0175	0.0190	0.0175	0.0190	0.0190	350,062
23 Jan 2023	0.0170	0.0180	0.0170	0.0180	0.0180	187,892
20 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	9,277
18 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	115,500
17 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...