Senetas Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.260	2.300	2.260	2.300	2.300	5,334
2026-10-16	2.250	2.340	2.250	2.340	2.340	10,984
2026-10-15	2.260	2.310	2.240	2.260	2.260	2,996
2026-10-14	2.370	2.370	2.140	2.260	2.260	24,261
2026-10-13	2.450	2.450	2.380	2.380	2.380	19,099
2026-10-12	2.500	2.500	2.470	2.470	2.470	4,210
2026-10-09	2.480	2.500	2.410	2.500	2.500	6,970
2026-10-08	2.520	2.520	2.510	2.510	2.510	53
2026-10-07	2.560	2.560	2.460	2.520	2.520	9,367
2026-10-06	2.510	2.570	2.510	2.560	2.560	6,263
2026-10-05	2.600	2.600	2.520	2.520	2.520	1,424
2026-10-02	2.460	2.620	2.460	2.600	2.600	5,683
2026-10-01	2.650	2.650	2.500	2.500	2.500	950
2026-09-30	2.660	2.660	2.600	2.600	2.600	2,148
2026-09-29	2.900	2.900	2.700	2.700	2.700	3,983
2026-09-28	3.000	3.000	2.900	2.900	2.900	1,889
2026-09-25	2.960	2.960	2.900	2.900	2.900	40
2026-09-24	3.070	3.080	2.900	2.900	2.900	25,924
2026-09-23	3.120	3.140	2.930	3.080	3.080	24,291
2026-09-22	2.970	3.100	2.970	3.100	3.100	19,207
2026-09-21	2.600	2.910	2.540	2.910	2.910	3,253
2026-09-18	2.490	2.550	2.490	2.550	2.550	2,814
2026-09-17	2.410	2.480	2.400	2.480	2.480	1,949
2026-09-16	2.400	2.440	2.400	2.410	2.410	510
2026-09-15	2.460	2.460	2.410	2.420	2.420	2,800
2026-09-14	2.500	2.500	2.430	2.440	2.440	1,900
2026-09-11	2.530	2.530	2.450	2.480	2.480	13,271
2026-09-10	2.650	2.680	2.450	2.480	2.480	15,296
2026-09-09	2.610	2.660	2.610	2.615	2.615	2,914
2026-09-08	2.550	2.560	2.450	2.550	2.550	13,878
2026-09-07	2.410	2.520	2.410	2.500	2.500	681
2026-09-04	2.410	2.410	2.380	2.400	2.400	4,297
2026-09-03	2.450	2.480	2.360	2.410	2.410	24,511
2026-09-02	2.430	2.500	2.410	2.500	2.500	7,774
2026-09-01	2.510	2.510	2.410	2.410	2.410	30,244
2026-08-31	2.500	2.550	2.400	2.500	2.500	85,544
2026-08-28	3.110	3.110	2.440	2.560	2.560	142,827
2026-08-27	3.100	3.110	3.050	3.050	3.050	11,816
2026-08-26	3.050	3.090	3.030	3.050	3.050	7,689
2026-08-25	3.030	3.030	3.010	3.030	3.030	2,148
2026-08-24	3.040	3.040	3.040	3.040	3.040	124
2026-08-21	3.010	3.050	3.000	3.050	3.050	7,468
2026-08-20	2.970	3.030	2.970	3.000	3.000	5,573
2026-08-19	3.030	3.050	3.010	3.010	3.010	6,931
2026-08-18	2.980	3.030	2.940	3.030	3.030	16,628
2026-08-17	2.970	2.970	2.940	2.970	2.970	2,332
2026-08-14	2.940	3.000	2.940	2.940	2.940	5,198
2026-08-13	2.950	3.010	2.940	2.940	2.940	9,212
2026-08-12	3.020	3.020	2.930	2.950	2.950	3,997
2026-08-11	3.190	3.190	3.020	3.050	3.050	21,766
2026-08-10	3.190	3.190	3.080	3.080	3.080	3,654
2026-08-07	3.250	3.250	3.080	3.150	3.150	9,283
2026-08-06	3.200	3.220	3.180	3.180	3.180	1,574
2026-08-05	3.300	3.300	3.200	3.250	3.250	24,318
2026-08-04	3.300	3.300	3.250	3.300	3.300	1,713
2026-08-03	3.240	3.290	3.215	3.290	3.290	8,203
2026-07-31	3.300	3.400	3.270	3.300	3.300	43,191
2026-07-30	3.290	3.300	3.110	3.290	3.290	14,549
2026-07-29	3.450	3.450	3.400	3.450	3.239	9,062
2026-07-28	3.500	3.500	3.140	3.490	3.277	52,585

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.2111 AUD
2025-11-19	0.0012 AUD
2019-11-28	0.0005 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.