SECOS Group Limited (SES.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:08AM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 14,391 |
| 23 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 307,157 |
| 22 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 74,890 |
| 19 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 248 |
| 18 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 216,125 |
| 17 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 554,281 |
| 16 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 110,100 |
| 15 Apr 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 55,519 |
| 12 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 182,240 |
| 11 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 120,651 |
| 10 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 133,890 |
| 09 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 153,009 |
| 08 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 33,450 |
| 05 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 21,686 |
| 04 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 70,367 |
| 03 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 22,141 |
| 02 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 298 |
| 28 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 105,757 |
| 27 Mar 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 3,544 |
| 26 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 42,800 |
| 25 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 246,441 |
| 22 Mar 2024 | 0.0450 | 0.0450 | 0.0380 | 0.0380 | 0.0380 | 69,247 |
| 21 Mar 2024 | 0.0360 | 0.0430 | 0.0360 | 0.0430 | 0.0430 | 172,850 |
| 20 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 19 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 102,981 |
| 18 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 168,138 |
| 15 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 58,820 |
| 14 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 361,373 |
| 13 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 132,024 |
| 12 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 76,924 |
| 11 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 33,558 |
| 08 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 85,370 |
| 07 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 18,297 |
| 06 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 05 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 137,444 |
| 04 Mar 2024 | 0.0360 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 256,467 |
| 01 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 22,424 |
| 29 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,480 |
| 28 Feb 2024 | 0.0360 | 0.0360 | 0.0355 | 0.0355 | 0.0355 | 159,997 |
| 27 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 227,723 |
| 26 Feb 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 28,299 |
| 23 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0355 | 0.0355 | 187,563 |
| 22 Feb 2024 | 0.0360 | 0.0360 | 0.0355 | 0.0355 | 0.0355 | 14,615 |
| 21 Feb 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 89,272 |
| 20 Feb 2024 | 0.0360 | 0.0360 | 0.0355 | 0.0355 | 0.0355 | 185,029 |
| 19 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 57,989 |
| 16 Feb 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 24,461 |
| 15 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 140,000 |
| 14 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 21,315 |
| 13 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 17,020 |
| 12 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 5,168 |
| 09 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 627 |
| 08 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| 07 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 14,159 |
| 06 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
| 05 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 5,564 |
| 02 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 75,930 |
| 01 Feb 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 368,383 |
| 31 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 65,330 |
| 30 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 9,837 |
| 29 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 23,697 |
| 25 Jan 2024 | 0.0350 | 0.0365 | 0.0350 | 0.0365 | 0.0365 | 415,052 |
| 24 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 128,033 |
| 23 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 14,250 |
| 22 Jan 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 320,672 |
| 19 Jan 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 144,372 |
| 18 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 130,557 |
| 17 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 273,092 |
| 16 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 250,000 |
| 15 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 20,014 |
| 12 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 86,051 |
| 11 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 118,125 |
| 10 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 67,752 |
| 09 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 666,078 |
| 08 Jan 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 248,075 |
| 05 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 13,513 |
| 04 Jan 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 21,938 |
| 03 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 69,610 |
| 02 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,096 |
| 29 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 7,201 |
| 28 Dec 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 33,317 |
| 27 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 14 |
| 22 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 157,868 |
| 21 Dec 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 79,379 |
| 20 Dec 2023 | 0.0360 | 0.0360 | 0.0300 | 0.0360 | 0.0360 | 385,073 |
| 19 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 75,249 |
| 18 Dec 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 70,570 |
| 15 Dec 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 23,100 |
| 14 Dec 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 38,350 |
| 13 Dec 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 154,157 |
| 12 Dec 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 526,220 |
| 11 Dec 2023 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 173,232 |
| 08 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 310 |
| 07 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 550,173 |
| 06 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 39,250 |
| 05 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 04 Dec 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 121,226 |
| 01 Dec 2023 | 0.0430 | 0.0430 | 0.0425 | 0.0425 | 0.0425 | 2,561 |
| 30 Nov 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 2,370 |
| 29 Nov 2023 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 144,825 |
| *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.