Strategic Energy Resources Limited (SER.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 Sept 2023 - 01 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Aug 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,977,402 |
| 29 Aug 2024 | 0.0240 | 0.0250 | 0.0225 | 0.0230 | 0.0230 | 3,607,878 |
| 28 Aug 2024 | 0.0220 | 0.0260 | 0.0210 | 0.0230 | 0.0230 | 7,173,120 |
| 27 Aug 2024 | 0.0230 | 0.0235 | 0.0220 | 0.0220 | 0.0220 | 2,058,942 |
| 26 Aug 2024 | 0.0270 | 0.0280 | 0.0230 | 0.0230 | 0.0230 | 9,220,790 |
| 23 Aug 2024 | 0.0260 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 3,297,983 |
| 22 Aug 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 13,269,159 |
| 21 Aug 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 5,006,503 |
| 20 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,237,610 |
| 19 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,213,528 |
| 16 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 44,444 |
| 15 Aug 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 5,499,728 |
| 14 Aug 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 3,308,118 |
| 13 Aug 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 50,998 |
| 12 Aug 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 2,102,324 |
| 09 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 436,573 |
| 08 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 67,000 |
| 07 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 120,302 |
| 06 Aug 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 6,251,007 |
| 05 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,533,046 |
| 02 Aug 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,080,914 |
| 01 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 412,254 |
| 31 July 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,533,063 |
| 30 July 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,788,791 |
| 29 July 2024 | 0.0155 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 945,749 |
| 26 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,281,791 |
| 25 July 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 656,428 |
| 24 July 2024 | 0.0155 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,466,510 |
| 23 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,218,004 |
| 22 July 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 4,673,364 |
| 19 July 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 1,846,751 |
| 18 July 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,239,401 |
| 17 July 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 2,581,056 |
| 16 July 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 3,045,043 |
| 15 July 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 4,556,945 |
| 12 July 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 3,837,712 |
| 11 July 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 923,835 |
| 10 July 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 5,564,240 |
| 09 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 549,276 |
| 08 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,240,117 |
| 05 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,047,628 |
| 04 July 2024 | 0.0175 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 678,190 |
| 03 July 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,267,171 |
| 02 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,638,728 |
| 01 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,198,226 |
| 28 June 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 5,136,777 |
| 27 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,260,723 |
| 26 June 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 5,397,091 |
| 25 June 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,758,082 |
| 24 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 5,155,763 |
| 21 June 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,039,818 |
| 20 June 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 4,423,176 |
| 19 June 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,317,061 |
| 18 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,381,250 |
| 17 June 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 23,264,585 |
| 14 June 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 13,066,920 |
| 13 June 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 9,072,097 |
| 12 June 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 2,675,967 |
| 11 June 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 5,463,395 |
| 07 June 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 7,444,403 |
| 06 June 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 9,742,125 |
| 05 June 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 10,291,739 |
| 04 June 2024 | 0.0210 | 0.0220 | 0.0170 | 0.0180 | 0.0180 | 22,730,372 |
| 03 June 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 5,197,469 |
| 31 May 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 28,715,061 |
| 30 May 2024 | 0.0180 | 0.0230 | 0.0180 | 0.0210 | 0.0210 | 41,971,889 |
| 29 May 2024 | 0.0220 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 29,121,281 |
| 28 May 2024 | 0.0260 | 0.0290 | 0.0220 | 0.0230 | 0.0230 | 13,748,443 |
| 27 May 2024 | 0.0320 | 0.0340 | 0.0260 | 0.0260 | 0.0260 | 35,522,915 |
| 24 May 2024 | 0.0210 | 0.0350 | 0.0190 | 0.0340 | 0.0340 | 103,636,351 |
| 23 May 2024 | 0.0170 | 0.0270 | 0.0160 | 0.0160 | 0.0160 | 47,333,403 |
| 22 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 21 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 20 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,603,260 |
| 17 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,659,968 |
| 16 May 2024 | 0.0110 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 12,160,284 |
| 15 May 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 2,767,505 |
| 14 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 854,600 |
| 13 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 10 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,478 |
| 09 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 247,859 |
| 08 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| 07 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 06 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 401,250 |
| 03 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 138,396 |
| 02 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 01 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 225,993 |
| 30 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 332,227 |
| 29 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 250,000 |
| 26 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 167,626 |
| 24 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 23 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 22 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150,000 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.