Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.015	0.017	0.015	0.017	1.525	30,597
2024-09-02	0.016	0.016	0.016	0.016	1.435	500
2024-08-30	0.016	0.016	0.014	0.016	1.435	21,865
2024-08-29	0.016	0.016	0.016	0.016	1.435	492
2024-08-28	0.017	0.017	0.016	0.016	1.435	1,131
2024-08-27	0.017	0.017	0.017	0.017	1.525	8,000
2024-08-26	0.017	0.017	0.017	0.017	1.525	2,455
2024-08-23	0.017	0.017	0.017	0.017	1.525	1,090
2024-08-22	0.017	0.017	0.017	0.017	1.525	4,798
2024-08-21	0.017	0.018	0.017	0.017	1.525	1,706
2024-08-20	0.018	0.018	0.017	0.017	1.525	6,376
2024-08-19	0.016	0.018	0.016	0.018	1.614	14,445
2024-08-16	0.017	0.017	0.015	0.015	1.345	3,013
2024-08-15	0.016	0.017	0.015	0.017	1.525	6,552
2024-08-14	0.016	0.016	0.016	0.016	1.435	625
2024-08-13	0.015	0.016	0.015	0.016	1.435	7,271
2024-08-12	0.015	0.015	0.015	0.015	1.345	80
2024-08-09	0.015	0.015	0.015	0.015	1.345	12
2024-08-08	0.014	0.014	0.014	0.014	1.256	3,008
2024-08-07	0.016	0.016	0.014	0.014	1.256	7,632
2024-08-06	0.015	0.016	0.015	0.015	1.345	811
2024-08-05	0.015	0.015	0.015	0.015	1.345	48
2024-08-02	0.015	0.015	0.015	0.015	1.345	184
2024-08-01	0.015	0.015	0.015	0.015	1.345	111
2024-07-31	0.015	0.015	0.015	0.015	1.345	271
2024-07-30	0.016	0.016	0.016	0.016	1.435	5,731
2024-07-29	0.016	0.017	0.016	0.016	1.435	13,279
2024-07-26	0.015	0.016	0.015	0.016	1.435	5,502
2024-07-25	0.014	0.018	0.014	0.015	1.345	121,621
2024-07-24	0.014	0.014	0.012	0.013	1.166	11,027
2024-07-23	0.012	0.014	0.012	0.014	1.256	507
2024-07-22	0.013	0.013	0.012	0.012	1.076	115
2024-07-19	0.013	0.013	0.013	0.013	1.166	0
2024-07-18	0.013	0.013	0.013	0.013	1.166	93
2024-07-17	0.013	0.013	0.013	0.013	1.166	2,811
2024-07-16	0.013	0.015	0.013	0.013	1.166	12,924
2024-07-15	0.013	0.013	0.012	0.012	1.076	3,374
2024-07-12	0.013	0.013	0.013	0.013	1.166	83
2024-07-11	0.013	0.013	0.013	0.013	1.166	216
2024-07-10	0.013	0.013	0.013	0.013	1.166	800
2024-07-09	0.013	0.013	0.013	0.013	1.121	0
2024-07-08	0.013	0.013	0.013	0.013	1.121	3,819
2024-07-05	0.014	0.014	0.013	0.013	1.166	18,228
2024-07-04	0.013	0.014	0.013	0.014	1.211	802
2024-07-03	0.014	0.014	0.014	0.014	1.256	0
2024-07-02	0.014	0.014	0.014	0.014	1.256	0
2024-07-01	0.013	0.014	0.013	0.014	1.256	819
2024-06-28	0.013	0.014	0.013	0.013	1.166	3,007
2024-06-27	0.013	0.013	0.013	0.013	1.166	350
2024-06-26	0.013	0.014	0.013	0.014	1.211	1,003
2024-06-25	0.013	0.014	0.013	0.013	1.166	2,629
2024-06-24	0.013	0.013	0.013	0.013	1.166	536
2024-06-21	0.013	0.013	0.013	0.013	1.166	7,433
2024-06-20	0.013	0.013	0.013	0.013	1.166	396
2024-06-19	0.013	0.014	0.013	0.014	1.256	2,285
2024-06-18	0.013	0.013	0.013	0.013	1.166	8,001
2024-06-17	0.013	0.014	0.013	0.014	1.256	11,807
2024-06-14	0.013	0.013	0.013	0.013	1.166	3,247
2024-06-13	0.013	0.014	0.012	0.012	1.076	61,643
2024-06-12	0.014	0.014	0.013	0.013	1.166	5,690

← NewerPage 10 of 22 · 1,265 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.