Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.023	0.023	0.022	0.023	2.029	11,833
2023-06-28	0.023	0.024	0.023	0.023	2.029	12,504
2023-06-27	0.023	0.023	0.023	0.023	2.029	5,339
2023-06-26	0.024	0.025	0.022	0.025	2.205	58,352
2023-06-23	0.023	0.023	0.020	0.021	1.852	150,951
2023-06-22	0.024	0.024	0.024	0.024	2.117	0
2023-06-21	0.024	0.024	0.024	0.024	2.117	4,606
2023-06-20	0.024	0.024	0.024	0.024	2.117	57,443
2023-06-19	0.024	0.025	0.024	0.025	2.205	25,476
2023-06-16	0.025	0.025	0.024	0.025	2.205	1,856
2023-06-15	0.024	0.025	0.024	0.024	2.117	9,465
2023-06-14	0.025	0.025	0.024	0.024	2.117	20,767
2023-06-13	0.025	0.026	0.024	0.024	2.117	34,660
2023-06-09	0.024	0.025	0.024	0.024	2.117	26,715
2023-06-08	0.024	0.025	0.024	0.024	2.117	6,879
2023-06-07	0.025	0.025	0.024	0.024	2.117	577
2023-06-06	0.025	0.025	0.025	0.025	2.205	0
2023-06-05	0.025	0.025	0.025	0.025	2.205	1,085
2023-06-02	0.023	0.027	0.023	0.027	2.381	21,874
2023-06-01	0.024	0.025	0.023	0.023	2.029	19,584
2023-05-31	0.025	0.025	0.024	0.024	2.117	6,033
2023-05-30	0.025	0.025	0.025	0.025	2.205	12,689
2023-05-29	0.025	0.026	0.025	0.026	2.293	13,018
2023-05-26	0.025	0.025	0.025	0.025	2.205	25,090
2023-05-25	0.026	0.026	0.026	0.026	2.293	508
2023-05-24	0.025	0.025	0.025	0.025	2.205	1,346
2023-05-23	0.025	0.025	0.025	0.025	2.205	7,629
2023-05-22	0.025	0.026	0.025	0.026	2.293	1,566
2023-05-19	0.026	0.026	0.026	0.026	2.293	5,897
2023-05-18	0.026	0.026	0.026	0.026	2.293	0
2023-05-17	0.025	0.026	0.025	0.026	2.293	4,773
2023-05-16	0.026	0.026	0.025	0.025	2.205	982
2023-05-15	0.025	0.025	0.025	0.025	2.205	190
2023-05-12	0.026	0.026	0.026	0.026	2.293	53
2023-05-11	0.026	0.026	0.026	0.026	2.293	1,676
2023-05-10	0.026	0.026	0.026	0.026	2.293	118
2023-05-09	0.027	0.027	0.026	0.026	2.293	4,676
2023-05-08	0.024	0.028	0.024	0.028	2.470	10,606
2023-05-05	0.024	0.024	0.024	0.024	2.117	1,776
2023-05-04	0.024	0.024	0.024	0.024	2.117	4,270
2023-05-03	0.025	0.025	0.024	0.024	2.117	9,585
2023-05-02	0.025	0.025	0.025	0.025	2.205	3,017
2023-05-01	0.026	0.026	0.025	0.025	2.205	3,526
2023-04-28	0.026	0.027	0.026	0.027	2.381	2,317
2023-04-27	0.027	0.027	0.027	0.027	2.381	680
2023-04-26	0.026	0.026	0.026	0.026	2.293	329
2023-04-24	0.026	0.026	0.026	0.026	2.293	0
2023-04-21	0.026	0.026	0.026	0.026	2.293	8,327
2023-04-20	0.027	0.027	0.027	0.027	2.381	1,016
2023-04-19	0.027	0.028	0.027	0.028	2.470	1,640
2023-04-18	0.027	0.027	0.027	0.027	2.426	3,501
2023-04-17	0.026	0.027	0.026	0.027	2.381	2,408
2023-04-14	0.028	0.028	0.028	0.028	2.470	1,377
2023-04-13	0.026	0.026	0.026	0.026	2.293	0
2023-04-12	0.028	0.028	0.026	0.026	2.293	536
2023-04-11	0.027	0.028	0.027	0.028	2.470	559
2023-04-06	0.028	0.028	0.028	0.028	2.470	1,016
2023-04-05	0.026	0.026	0.026	0.026	2.293	3,082
2023-04-04	0.027	0.027	0.026	0.026	2.293	3,548
2023-04-03	0.025	0.026	0.025	0.026	2.293	14,784

← NewerPage 15 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.