Senetas Corporation Limited (SEN) Historical Prices

8 Followers

Time Period

Events

AU:SEN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 05, 2026	2.20	2.24	2.20	2.20	2.20	+0.00%	15,713	1.40
Nov 04, 2026	2.20	2.23	2.20	2.20	2.20	+0.00%	7,933	0.71
Nov 03, 2026	2.23	2.23	2.20	2.20	2.20	-0.90%	9,557	0.86
Nov 02, 2026	2.23	2.23	2.20	2.22	2.22	+0.91%	11,166	0.99
Oct 30, 2026	2.20	2.23	2.20	2.20	2.20	+0.92%	10,000	0.89
Oct 29, 2026	2.18	2.18	2.18	2.18	2.18	+0.93%	149	0.01
Oct 28, 2026	2.17	2.17	2.16	2.16	2.16	-0.46%	10,627	0.90
Oct 27, 2026	2.15	2.20	2.15	2.17	2.17	+0.93%	1,110	0.09
Oct 26, 2026	2.38	2.38	2.11	2.15	2.15	-13.65%	15,627	1.31
Oct 23, 2026	2.48	2.50	2.48	2.49	2.49	+0.00%	321	0.03
Oct 22, 2026	2.39	2.50	2.39	2.49	2.49	+9.69%	1,411	0.11
Oct 21, 2026	2.34	2.34	2.27	2.27	2.27	-5.42%	1,604	0.11
Oct 20, 2026	2.32	2.49	2.32	2.40	2.40	+4.35%	2,701	0.18
Oct 19, 2026	2.26	2.30	2.26	2.30	2.30	-1.71%	5,334	0.34
Oct 16, 2026	2.25	2.34	2.25	2.34	2.34	+3.54%	10,984	0.68
Oct 15, 2026	2.26	2.31	2.24	2.26	2.26	+0.00%	2,996	0.18
Oct 14, 2026	2.37	2.37	2.14	2.26	2.26	-5.04%	24,261	1.52
Oct 13, 2026	2.45	2.45	2.38	2.38	2.38	-3.64%	19,099	1.21
Oct 12, 2026	2.50	2.50	2.47	2.47	2.47	-1.20%	4,210	0.26
Oct 09, 2026	2.48	2.50	2.41	2.50	2.50	-0.40%	6,970	0.43
Oct 08, 2026	2.52	2.52	2.51	2.51	2.51	-0.40%	53	0.00
Oct 07, 2026	2.56	2.56	2.46	2.52	2.52	-1.56%	9,367	0.57
Oct 06, 2026	2.51	2.57	2.51	2.56	2.56	+1.59%	6,263	0.37
Oct 05, 2026	2.60	2.60	2.52	2.52	2.52	-3.08%	1,424	0.08
Oct 02, 2026	2.46	2.62	2.46	2.60	2.60	+4.00%	5,683	0.33
Oct 01, 2026	2.65	2.65	2.50	2.50	2.50	-3.85%	950	0.05
Sep 30, 2026	2.66	2.66	2.60	2.60	2.60	-3.70%	2,148	0.12
Sep 29, 2026	2.90	2.90	2.70	2.70	2.70	-6.90%	3,983	0.22
Sep 28, 2026	3.00	3.00	2.90	2.90	2.90	+0.00%	1,889	0.10
Sep 25, 2026	2.96	2.96	2.90	2.90	2.90	+0.00%	40	0.00
Sep 24, 2026	3.07	3.08	2.90	2.90	2.90	-5.84%	25,924	1.41
Sep 23, 2026	3.12	3.14	2.93	3.08	3.08	-0.65%	24,291	1.34
Sep 22, 2026	2.97	3.10	2.97	3.10	3.10	+6.53%	19,207	1.08
Sep 21, 2026	2.60	2.91	2.54	2.91	2.91	+14.12%	3,253	0.18
Sep 18, 2026	2.49	2.55	2.49	2.55	2.55	+2.82%	2,814	0.15
Sep 17, 2026	2.41	2.48	2.40	2.48	2.48	+2.90%	1,949	0.11
Sep 16, 2026	2.40	2.44	2.40	2.41	2.41	-0.41%	510	0.03
Sep 15, 2026	2.46	2.46	2.41	2.42	2.42	-0.82%	2,800	0.15
Sep 14, 2026	2.50	2.50	2.43	2.44	2.44	-1.61%	1,900	0.10
Sep 11, 2026	2.53	2.53	2.45	2.48	2.48	+0.00%	13,271	0.72
Sep 10, 2026	2.65	2.68	2.45	2.48	2.48	-5.16%	15,296	0.83
Sep 09, 2026	2.61	2.66	2.61	2.62	2.62	+2.55%	2,914	0.16
Sep 08, 2026	2.55	2.56	2.45	2.55	2.55	+2.00%	13,878	0.73
Sep 07, 2026	2.41	2.52	2.41	2.50	2.50	+4.17%	681	0.04
Sep 04, 2026	2.41	2.41	2.38	2.40	2.40	-0.41%	4,297	0.22
Sep 03, 2026	2.45	2.48	2.36	2.41	2.41	-3.60%	24,511	1.26
Sep 02, 2026	2.43	2.50	2.41	2.50	2.50	+3.73%	7,774	0.40
Sep 01, 2026	2.51	2.51	2.41	2.41	2.41	-3.60%	30,244	1.57
Aug 31, 2026	2.50	2.55	2.40	2.50	2.50	-2.34%	85,544	4.68
Aug 28, 2026	3.11	3.11	2.44	2.56	2.56	-16.07%	142,827	8.25

Senetas Corporation Limited historical prices

Senetas Corporation Limited (SEN) Historical Prices

Become an Expert with TipRanks Premium