Australia markets open in 1 hour 36 minutes

Strategic Energy Resources Limited (SER.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0180+0.0010 (+5.88%)
At close: 03:09PM AEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.01700.01800.01700.01800.01801,710,658
12 July 20240.01600.01700.01600.01700.01703,687,024
11 July 20240.01600.01600.01500.01500.01501,904,205
10 July 20240.01600.01600.01500.01600.01605,078,353
09 July 2024------
08 July 20240.01600.01700.01600.01700.0170678,700
05 July 20240.01600.01700.01600.01700.0170822,984
04 July 20240.01800.01800.01700.01700.0170503,344
03 July 20240.01700.01700.01600.01600.016086,228
02 July 20240.01600.01600.01600.01600.01601,559,095
01 July 20240.01700.01700.01600.01600.01601,059,076
28 June 20240.01600.01800.01600.01800.01801,280,378
27 June 20240.01700.01700.01600.01600.01601,576,562
26 June 20240.01600.01700.01600.01700.01702,230,945
25 June 20240.01600.01700.01600.01600.01602,481,650
24 June 20240.01600.01700.01500.01500.01501,942,229
21 June 20240.01600.01700.01500.01600.01601,948,982
20 June 20240.01500.01700.01500.01700.01702,040,940
19 June 20240.01600.01600.01550.01600.01601,914,595
18 June 20240.01500.01550.01400.01500.01502,429,465
17 June 20240.02000.02000.01500.01500.015021,918,990
14 June 20240.02000.02100.01800.01800.01809,499,548
13 June 20240.01900.02000.01800.01900.01905,159,560
12 June 20240.01600.01700.01600.01700.01702,414,314
11 June 20240.01700.01700.01600.01700.01704,271,523
07 June 20240.01600.01900.01600.01800.01808,158,556
06 June 20240.01700.01700.01600.01600.016010,533,811
05 June 20240.01800.01900.01700.01700.01707,218,068
04 June 20240.02000.02200.01700.01800.018024,092,678
03 June 20240.02000.02100.01900.02100.02103,459,720
31 May 20240.02100.02300.01900.02000.020018,209,058
30 May 20240.01800.02300.01800.02100.021029,181,613
29 May 20240.02200.02300.01800.01900.019028,153,652
28 May 20240.02600.02800.02200.02200.022013,222,744
27 May 20240.03400.03400.02600.02700.027026,504,843
24 May 20240.02000.03500.01900.03300.033066,752,432
23 May 20240.01700.02700.01600.01600.016025,770,095
22 May 2024------
21 May 2024------
20 May 20240.01300.01300.01200.01200.0120299,062
17 May 20240.01300.01300.01200.01200.0120347,547
16 May 20240.01100.01400.01100.01300.01302,510,358
15 May 20240.01100.01200.01000.01000.0100692,050
14 May 20240.00900.00900.00900.00900.0090145,400
13 May 2024------
10 May 20240.01000.01000.01000.01000.0100200,000
09 May 2024------
08 May 2024------
07 May 2024------
06 May 2024------
03 May 20240.00900.00900.00900.00900.009096,900
02 May 2024------
01 May 2024------
30 Apr 20240.01000.01000.01000.01000.010017,773
29 Apr 20240.01000.01000.01000.01000.010017,773
26 Apr 20240.01000.01000.01000.01000.0100100,000
24 Apr 20240.01000.01000.01000.01000.0100100,000
23 Apr 20240.01000.01000.01000.01000.010060,000
22 Apr 2024------
19 Apr 20240.00900.00900.00900.00900.0090200,000
18 Apr 20240.01000.01000.01000.01000.0100157,936
17 Apr 2024------
16 Apr 20240.00900.01000.00900.01000.0100181,250
15 Apr 20240.01000.01000.01000.01000.0100200,508
12 Apr 20240.01100.01200.01100.01200.012080,967
11 Apr 20240.01000.01000.01000.01000.0100164,877
10 Apr 2024------
09 Apr 2024------
08 Apr 20240.01000.01000.01000.01000.0100246,400
05 Apr 20240.01000.01000.01000.01000.010075,000
04 Apr 20240.01000.01000.01000.01000.0100802,985
03 Apr 20240.01100.01200.01100.01100.0110350,114
02 Apr 20240.01100.01100.01100.01100.011083,334
28 Mar 20240.01000.01000.01000.01000.010013,147
27 Mar 20240.00900.01000.00900.01000.0100166,000
26 Mar 20240.01000.01000.00900.00900.0090512,631
25 Mar 20240.01000.01000.01000.01000.010060,000
22 Mar 20240.01000.01000.01000.01000.0100200,000
21 Mar 20240.00900.00900.00900.00900.0090164,848
20 Mar 20240.00800.00900.00800.00900.0090342,751
19 Mar 2024------
18 Mar 2024------
15 Mar 2024------
14 Mar 20240.01000.01000.01000.01000.0100236,106
13 Mar 20240.01100.01100.01100.01100.01103,754
12 Mar 20240.01000.01000.01000.01000.010036,748
11 Mar 2024------
08 Mar 20240.01000.01000.01000.01000.010087,719
07 Mar 2024------
06 Mar 2024------
05 Mar 20240.01000.01000.01000.01000.0100112,335
04 Mar 2024------
01 Mar 20240.01100.01100.01100.01100.011015,411
29 Feb 2024------
28 Feb 2024------
27 Feb 2024------
26 Feb 2024------
23 Feb 20240.01000.01000.01000.01000.0100100,000
22 Feb 2024------
21 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...