Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.019	0.019	0.018	0.018	1.588	4,624
2023-09-20	0.020	0.020	0.018	0.018	1.588	19,751
2023-09-19	0.020	0.020	0.020	0.020	1.764	5,306
2023-09-18	0.021	0.021	0.021	0.021	1.852	1,073
2023-09-15	0.020	0.020	0.020	0.020	1.764	991
2023-09-14	0.020	0.020	0.020	0.020	1.764	482
2023-09-13	0.020	0.020	0.020	0.020	1.764	2,033
2023-09-12	0.021	0.021	0.020	0.021	1.852	2,144
2023-09-11	0.022	0.022	0.021	0.021	1.852	24,724
2023-09-08	0.022	0.023	0.022	0.023	2.029	279
2023-09-07	0.023	0.023	0.023	0.023	2.029	2
2023-09-06	0.024	0.024	0.024	0.024	2.117	0
2023-09-05	0.023	0.024	0.023	0.024	2.117	1,018
2023-09-04	0.022	0.023	0.022	0.023	2.029	2,915
2023-09-01	0.023	0.023	0.022	0.022	1.940	33,239
2023-08-31	0.023	0.025	0.023	0.025	2.205	34
2023-08-30	0.023	0.023	0.023	0.023	2.029	308
2023-08-29	0.025	0.025	0.024	0.025	2.205	3,406
2023-08-28	0.025	0.026	0.025	0.026	2.293	60
2023-08-25	0.026	0.026	0.026	0.026	2.293	0
2023-08-24	0.026	0.026	0.026	0.026	2.293	0
2023-08-23	0.024	0.026	0.024	0.026	2.293	631
2023-08-22	0.024	0.027	0.024	0.027	2.381	339
2023-08-21	0.025	0.025	0.024	0.024	2.117	153
2023-08-18	0.025	0.026	0.025	0.026	2.293	440
2023-08-17	0.028	0.028	0.028	0.028	2.470	359
2023-08-16	0.028	0.028	0.028	0.028	2.470	8
2023-08-15	0.026	0.026	0.026	0.026	2.293	1,033
2023-08-14	0.026	0.026	0.026	0.026	2.293	0
2023-08-11	0.026	0.026	0.026	0.026	2.293	1,403
2023-08-10	0.025	0.028	0.025	0.028	2.470	3,858
2023-08-09	0.025	0.025	0.024	0.024	2.117	777
2023-08-08	0.025	0.025	0.025	0.025	2.205	0
2023-08-07	0.025	0.025	0.025	0.025	2.205	0
2023-08-04	0.025	0.025	0.025	0.025	2.205	2,959
2023-08-03	0.025	0.025	0.025	0.025	2.205	0
2023-08-02	0.025	0.025	0.025	0.025	2.205	280
2023-08-01	0.025	0.025	0.025	0.025	2.205	7,808
2023-07-31	0.026	0.026	0.026	0.026	2.293	251
2023-07-28	0.025	0.025	0.025	0.025	2.205	631
2023-07-27	0.026	0.026	0.026	0.026	2.293	453
2023-07-26	0.025	0.025	0.024	0.025	2.205	569
2023-07-25	0.025	0.025	0.025	0.025	2.205	1,220
2023-07-24	0.026	0.026	0.026	0.026	2.293	1,664
2023-07-21	0.025	0.026	0.025	0.026	2.293	6,818
2023-07-20	0.025	0.025	0.024	0.024	2.117	3,747
2023-07-19	0.024	0.024	0.024	0.024	2.117	0
2023-07-18	0.025	0.025	0.024	0.024	2.117	8,343
2023-07-17	0.023	0.026	0.022	0.026	2.293	13,815
2023-07-14	0.023	0.023	0.022	0.022	1.940	16,844
2023-07-13	0.025	0.025	0.023	0.023	2.029	61,000
2023-07-12	0.025	0.025	0.024	0.024	2.117	25,721
2023-07-11	0.026	0.026	0.025	0.025	2.205	5,166
2023-07-10	0.025	0.026	0.025	0.026	2.293	1,525
2023-07-07	0.024	0.025	0.024	0.025	2.205	12,174
2023-07-06	0.024	0.025	0.024	0.025	2.205	5,871
2023-07-05	0.025	0.025	0.025	0.025	2.205	2,829
2023-07-04	0.024	0.025	0.024	0.025	2.205	13,418
2023-07-03	0.023	0.023	0.023	0.023	2.029	33
2023-06-30	0.022	0.025	0.022	0.023	2.029	13,386

← NewerPage 14 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.