Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.018	0.024	0.018	0.020	1.794	29,003
2024-03-12	0.017	0.018	0.017	0.017	1.525	3,552
2024-03-11	0.017	0.017	0.016	0.016	1.435	1,402
2024-03-08	0.018	0.018	0.017	0.018	1.614	6,175
2024-03-07	0.018	0.018	0.017	0.018	1.614	9,527
2024-03-06	0.015	0.018	0.015	0.018	1.614	41,242
2024-03-05	0.013	0.015	0.013	0.015	1.345	23,578
2024-03-04	0.012	0.013	0.012	0.013	1.166	25,272
2024-03-01	0.012	0.013	0.012	0.012	1.076	28,464
2024-02-29	0.015	0.015	0.013	0.014	1.256	25,053
2024-02-28	0.015	0.016	0.015	0.016	1.390	2,776
2024-02-27	0.016	0.016	0.015	0.016	1.390	15,007
2024-02-26	0.014	0.015	0.014	0.015	1.345	3,198
2024-02-23	0.015	0.015	0.014	0.014	1.256	17,069
2024-02-22	0.015	0.016	0.015	0.015	1.345	11,097
2024-02-21	0.014	0.014	0.014	0.014	1.256	0
2024-02-20	0.015	0.015	0.015	0.015	1.345	2,891
2024-02-19	0.015	0.015	0.015	0.015	1.345	1
2024-02-16	0.015	0.015	0.015	0.015	1.345	4,374
2024-02-15	0.015	0.016	0.015	0.016	1.435	714
2024-02-14	0.015	0.015	0.015	0.015	1.345	0
2024-02-13	0.015	0.015	0.015	0.015	1.345	10,810
2024-02-12	0.015	0.016	0.015	0.016	1.435	13,361
2024-02-09	0.016	0.016	0.016	0.016	1.435	622
2024-02-08	0.015	0.016	0.015	0.016	1.435	702
2024-02-07	0.016	0.016	0.016	0.016	1.435	0
2024-02-06	0.016	0.016	0.016	0.016	1.435	0
2024-02-05	0.016	0.016	0.015	0.016	1.435	836
2024-02-02	0.016	0.016	0.016	0.016	1.435	26,298
2024-02-01	0.015	0.016	0.015	0.016	1.435	8,046
2024-01-31	0.015	0.016	0.015	0.015	1.345	3,936
2024-01-30	0.016	0.016	0.016	0.016	1.435	0
2024-01-29	0.016	0.016	0.016	0.016	1.435	2,145
2024-01-25	0.016	0.016	0.016	0.016	1.435	0
2024-01-24	0.016	0.016	0.016	0.016	1.435	13,635
2024-01-23	0.015	0.015	0.015	0.015	1.345	7,614
2024-01-22	0.016	0.016	0.015	0.015	1.345	10,229
2024-01-19	0.016	0.016	0.016	0.016	1.435	5,199
2024-01-18	0.017	0.017	0.017	0.017	1.525	2
2024-01-17	0.017	0.017	0.017	0.017	1.525	0
2024-01-16	0.017	0.017	0.017	0.017	1.525	0
2024-01-15	0.017	0.017	0.017	0.017	1.525	275
2024-01-12	0.017	0.017	0.017	0.017	1.525	10,193
2024-01-11	0.016	0.017	0.016	0.017	1.525	1,164
2024-01-10	0.016	0.016	0.015	0.016	1.435	5,921
2024-01-09	0.016	0.017	0.016	0.017	1.525	40,781
2024-01-08	0.016	0.016	0.016	0.016	1.435	11,083
2024-01-05	0.016	0.016	0.016	0.016	1.435	13,252
2024-01-04	0.016	0.016	0.016	0.016	1.435	6
2024-01-03	0.016	0.016	0.015	0.016	1.435	4,581
2024-01-02	0.017	0.017	0.016	0.016	1.435	35,887
2023-12-29	0.016	0.017	0.016	0.017	1.525	14,775
2023-12-28	0.016	0.016	0.016	0.016	1.435	7,753
2023-12-27	0.015	0.015	0.015	0.015	1.345	20,277
2023-12-22	0.016	0.016	0.015	0.015	1.345	23,009
2023-12-21	0.016	0.016	0.016	0.016	1.435	0
2023-12-20	0.017	0.017	0.015	0.016	1.435	4,587
2023-12-19	0.015	0.018	0.015	0.018	1.614	4,098
2023-12-18	0.015	0.018	0.015	0.017	1.525	19,130
2023-12-15	0.014	0.014	0.014	0.014	1.256	11,089

← NewerPage 12 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.