SenSen Networks Limited (SNS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0270

0.0000

(0.00%)

At close: 03:10PM AEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0300	0.0300	0.0270	0.0270	0.0270	219,272
02 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	172,457
01 May 2024	0.0290	0.0300	0.0260	0.0300	0.0300	819,153
30 Apr 2024	0.0220	0.0230	0.0220	0.0220	0.0220	21,457
29 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
26 Apr 2024	0.0250	0.0280	0.0230	0.0280	0.0280	131,307
24 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Apr 2024	0.0240	0.0250	0.0240	0.0250	0.0250	180,847
22 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	194,697
19 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Apr 2024	0.0270	0.0290	0.0270	0.0290	0.0290	862,962
17 Apr 2024	0.0230	0.0270	0.0230	0.0270	0.0270	177,150
16 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	104,000
15 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	83
10 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
09 Apr 2024	0.0210	0.0210	0.0190	0.0210	0.0210	177,641
08 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	191,438
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,313
03 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,228,972
02 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	18,294
28 Mar 2024	0.0210	0.0230	0.0210	0.0230	0.0230	400,200
27 Mar 2024	0.0220	0.0220	0.0180	0.0210	0.0210	1,220,724
26 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	241,216
25 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,599
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	162,125
21 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Mar 2024	0.0290	0.0290	0.0200	0.0200	0.0200	700,893
18 Mar 2024	0.0250	0.0250	0.0230	0.0240	0.0240	284,361
15 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	809,602
14 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,917
13 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	139,662
12 Mar 2024	0.0250	0.0260	0.0250	0.0250	0.0250	350,197
11 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	18,216
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Mar 2024	0.0250	0.0260	0.0250	0.0250	0.0250	153,182
06 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Mar 2024	0.0240	0.0260	0.0240	0.0260	0.0260	108,481
04 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
01 Mar 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Feb 2024	0.0270	0.0270	0.0260	0.0260	0.0260	749,231
28 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	837
27 Feb 2024	0.0280	0.0280	0.0260	0.0280	0.0280	1,400,650
26 Feb 2024	0.0290	0.0290	0.0280	0.0290	0.0290	100,254
23 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
22 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	725,265
21 Feb 2024	0.0290	0.0300	0.0290	0.0290	0.0290	2,369,362
20 Feb 2024	0.0260	0.0280	0.0260	0.0280	0.0280	345,181
19 Feb 2024	0.0250	0.0260	0.0250	0.0260	0.0260	351,528
16 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	400,000
15 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
14 Feb 2024	0.0250	0.0250	0.0230	0.0240	0.0240	1,286,273
13 Feb 2024	0.0250	0.0250	0.0240	0.0250	0.0250	804,023
12 Feb 2024	0.0280	0.0280	0.0250	0.0250	0.0250	47,451
09 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	90,000
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	132,933
07 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	200,819
06 Feb 2024	0.0290	0.0300	0.0290	0.0300	0.0300	49,897
05 Feb 2024	0.0280	0.0280	0.0250	0.0250	0.0250	297,985
02 Feb 2024	0.0280	0.0290	0.0250	0.0290	0.0290	439,578
01 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,950
31 Jan 2024	0.0290	0.0290	0.0280	0.0280	0.0280	448,578
30 Jan 2024	0.0270	0.0290	0.0270	0.0290	0.0290	50,821
29 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	125,486
25 Jan 2024	0.0320	0.0320	0.0290	0.0290	0.0290	86,294
24 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
23 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
22 Jan 2024	0.0290	0.0320	0.0290	0.0320	0.0320	455,399
19 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	376,711
18 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
17 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	175,099
16 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	17,537
15 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
12 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	127,651
11 Jan 2024	0.0290	0.0290	0.0270	0.0290	0.0290	256,053
10 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	70,000
09 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
08 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
05 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
04 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
03 Jan 2024	0.0320	0.0320	0.0280	0.0290	0.0290	1,292,547
02 Jan 2024	0.0320	0.0325	0.0320	0.0325	0.0325	92,091
29 Dec 2023	0.0330	0.0330	0.0320	0.0320	0.0320	31,979
28 Dec 2023	0.0340	0.0340	0.0330	0.0330	0.0330	16,859
27 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
22 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
21 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	80
20 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	100,297
19 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
18 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	36,229
15 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	668,117
14 Dec 2023	0.0350	0.0350	0.0320	0.0350	0.0350	577,672
13 Dec 2023	0.0350	0.0350	0.0330	0.0330	0.0330	508,494
12 Dec 2023	0.0350	0.0350	0.0320	0.0330	0.0330	130,431
11 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
08 Dec 2023	0.0340	0.0350	0.0330	0.0350	0.0350	446,600
07 Dec 2023	0.0320	0.0390	0.0320	0.0390	0.0390	165,361
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,952.30+54.80(+0.69%)

AUD/USD0.6621+0.0009(+0.14%)

ASX 2007,682.40+53.40(+0.70%)

OIL78.68+0.57(+0.73%)

GOLD2,323.00+14.40(+0.62%)

Bitcoin AUD96,998.64+1,243.48(+1.30%)

SenSen Networks Limited (SNS.AX)

ALL ORDS
7,952.30
+54.80(+0.69%)

AUD/USD
0.6621
+0.0009(+0.14%)

ASX 200
7,682.40
+53.40(+0.70%)

OIL
78.68
+0.57(+0.73%)

GOLD
2,323.00
+14.40(+0.62%)

Bitcoin AUD
96,998.64
+1,243.48(+1.30%)