Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.014	0.015	0.014	0.014	1.256	21,358
2024-06-07	0.014	0.015	0.014	0.015	1.345	796
2024-06-06	0.014	0.014	0.014	0.014	1.256	200
2024-06-05	0.014	0.015	0.014	0.015	1.345	1,500
2024-06-04	0.015	0.015	0.014	0.015	1.345	125
2024-06-03	0.014	0.015	0.014	0.015	1.345	503
2024-05-31	0.014	0.015	0.014	0.015	1.345	11,727
2024-05-30	0.015	0.016	0.014	0.014	1.256	15,657
2024-05-29	0.016	0.016	0.016	0.016	1.435	0
2024-05-28	0.016	0.016	0.016	0.016	1.435	0
2024-05-27	0.016	0.016	0.016	0.016	1.435	6,115
2024-05-24	0.015	0.015	0.015	0.015	1.345	2,350
2024-05-23	0.015	0.015	0.015	0.015	1.345	1,623
2024-05-22	0.016	0.016	0.015	0.016	1.435	2,355
2024-05-21	0.015	0.016	0.015	0.016	1.435	5,199
2024-05-20	0.015	0.016	0.015	0.015	1.345	2,505
2024-05-17	0.015	0.016	0.015	0.016	1.435	7,097
2024-05-16	0.015	0.016	0.015	0.015	1.345	3,030
2024-05-15	0.015	0.015	0.015	0.015	1.345	1,096
2024-05-14	0.015	0.015	0.015	0.015	1.345	198
2024-05-13	0.016	0.016	0.016	0.016	1.435	0
2024-05-10	0.015	0.016	0.015	0.016	1.435	7,401
2024-05-09	0.015	0.015	0.014	0.014	1.256	22,708
2024-05-08	0.015	0.015	0.015	0.015	1.345	1,325
2024-05-07	0.017	0.017	0.015	0.015	1.345	12,897
2024-05-06	0.016	0.017	0.016	0.016	1.435	7,990
2024-05-03	0.016	0.016	0.015	0.016	1.435	45,770
2024-05-02	0.014	0.021	0.014	0.016	1.435	84,343
2024-05-01	0.014	0.014	0.012	0.012	1.076	29,418
2024-04-30	0.014	0.014	0.013	0.013	1.166	18,885
2024-04-29	0.014	0.014	0.014	0.014	1.256	20
2024-04-26	0.016	0.016	0.013	0.014	1.256	12,119
2024-04-24	0.016	0.016	0.015	0.015	1.345	404
2024-04-23	0.016	0.017	0.015	0.017	1.525	1,261
2024-04-22	0.016	0.016	0.016	0.016	1.435	0
2024-04-19	0.016	0.017	0.016	0.016	1.435	3,860
2024-04-18	0.017	0.017	0.017	0.017	1.525	0
2024-04-17	0.017	0.017	0.017	0.017	1.525	1,000
2024-04-16	0.018	0.018	0.016	0.017	1.525	11,628
2024-04-15	0.017	0.017	0.017	0.017	1.525	0
2024-04-12	0.018	0.018	0.017	0.017	1.525	58
2024-04-11	0.017	0.018	0.017	0.017	1.525	8,736
2024-04-10	0.018	0.019	0.018	0.019	1.704	2,730
2024-04-09	0.018	0.019	0.018	0.019	1.704	4,101
2024-04-08	0.018	0.018	0.017	0.017	1.525	599
2024-04-05	0.018	0.019	0.018	0.019	1.704	3,269
2024-04-04	0.018	0.019	0.018	0.019	1.704	2,581
2024-04-03	0.019	0.020	0.018	0.018	1.614	2,135
2024-04-02	0.020	0.020	0.018	0.019	1.704	3,066
2024-03-28	0.020	0.021	0.020	0.021	1.883	2,239
2024-03-27	0.019	0.020	0.019	0.019	1.704	6,772
2024-03-26	0.018	0.019	0.018	0.019	1.704	1,372
2024-03-25	0.019	0.019	0.019	0.019	1.704	1,002
2024-03-22	0.018	0.019	0.018	0.019	1.704	4,517
2024-03-21	0.019	0.019	0.019	0.019	1.704	170
2024-03-20	0.019	0.019	0.019	0.019	1.704	1,000
2024-03-19	0.020	0.020	0.019	0.019	1.704	8,531
2024-03-18	0.020	0.020	0.020	0.020	1.794	0
2024-03-15	0.019	0.020	0.019	0.020	1.794	7,098
2024-03-14	0.021	0.022	0.019	0.019	1.704	22,702

← NewerPage 11 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.