Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.014	0.015	0.013	0.013	1.166	5,903
2023-12-13	0.014	0.014	0.014	0.014	1.256	7,259
2023-12-12	0.014	0.014	0.014	0.014	1.256	0
2023-12-11	0.014	0.014	0.013	0.014	1.256	5,510
2023-12-08	0.014	0.014	0.014	0.014	1.256	5,139
2023-12-07	0.014	0.015	0.013	0.014	1.256	96,959
2023-12-06	0.014	0.015	0.014	0.014	1.211	7,543
2023-12-05	0.014	0.015	0.013	0.014	1.256	43,123
2023-12-04	0.015	0.015	0.014	0.014	1.256	27,105
2023-12-01	0.014	0.015	0.014	0.015	1.345	39,051
2023-11-30	0.015	0.015	0.014	0.014	1.211	24,893
2023-11-29	0.014	0.015	0.014	0.015	1.345	2,897
2023-11-28	0.015	0.015	0.015	0.015	1.367	2,715
2023-11-27	0.016	0.016	0.014	0.015	1.323	27,350
2023-11-24	0.018	0.018	0.018	0.018	1.588	0
2023-11-23	0.018	0.018	0.018	0.018	1.588	0
2023-11-22	0.018	0.018	0.018	0.018	1.588	1,169
2023-11-21	0.018	0.019	0.017	0.018	1.588	13,074
2023-11-20	0.018	0.018	0.018	0.018	1.588	0
2023-11-17	0.018	0.018	0.018	0.018	1.588	0
2023-11-16	0.017	0.018	0.017	0.018	1.588	82
2023-11-15	0.018	0.018	0.017	0.018	1.588	2,250
2023-11-14	0.018	0.018	0.018	0.018	1.588	0
2023-11-13	0.018	0.018	0.018	0.018	1.588	9,861
2023-11-10	0.019	0.019	0.019	0.019	1.676	0
2023-11-09	0.019	0.019	0.019	0.019	1.676	0
2023-11-08	0.019	0.019	0.019	0.019	1.676	0
2023-11-07	0.019	0.019	0.019	0.019	1.676	2
2023-11-06	0.018	0.019	0.018	0.019	1.676	1,661
2023-11-03	0.019	0.019	0.019	0.019	1.676	0
2023-11-02	0.019	0.019	0.019	0.019	1.676	696
2023-11-01	0.019	0.019	0.019	0.019	1.676	2,033
2023-10-31	0.019	0.019	0.019	0.019	1.676	462
2023-10-30	0.020	0.020	0.019	0.019	1.676	1,526
2023-10-27	0.020	0.020	0.020	0.020	1.764	0
2023-10-26	0.021	0.021	0.021	0.021	1.852	0
2023-10-25	0.021	0.021	0.021	0.021	1.852	0
2023-10-24	0.021	0.021	0.021	0.021	1.852	5,083
2023-10-23	0.021	0.021	0.021	0.021	1.852	50
2023-10-20	0.020	0.021	0.019	0.021	1.852	1,563
2023-10-19	0.021	0.021	0.020	0.020	1.764	359
2023-10-18	0.021	0.021	0.019	0.019	1.676	5,100
2023-10-17	0.020	0.020	0.019	0.019	1.676	15,844
2023-10-16	0.020	0.021	0.020	0.021	1.852	4,062
2023-10-13	0.021	0.021	0.021	0.021	1.852	0
2023-10-12	0.021	0.021	0.021	0.021	1.852	139
2023-10-11	0.021	0.021	0.021	0.021	1.852	0
2023-10-10	0.021	0.021	0.021	0.021	1.852	4,146
2023-10-09	0.020	0.021	0.020	0.020	1.764	2,399
2023-10-06	0.020	0.020	0.020	0.020	1.764	51
2023-10-05	0.020	0.020	0.020	0.020	1.764	45
2023-10-04	0.020	0.020	0.020	0.020	1.764	406
2023-10-03	0.021	0.021	0.020	0.020	1.764	1,168
2023-10-02	0.021	0.021	0.021	0.021	1.852	0
2023-09-29	0.021	0.021	0.021	0.021	1.852	1,321
2023-09-28	0.020	0.023	0.020	0.023	2.029	204
2023-09-27	0.020	0.023	0.020	0.021	1.852	6,687
2023-09-26	0.019	0.019	0.019	0.019	1.676	0
2023-09-25	0.019	0.020	0.019	0.019	1.676	9,050
2023-09-22	0.019	0.019	0.018	0.019	1.676	10,433

← NewerPage 13 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.