Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.026	0.026	0.024	0.024	2.117	8,645
2023-03-30	0.025	0.025	0.025	0.025	2.205	0
2023-03-29	0.026	0.026	0.025	0.025	2.205	1,542
2023-03-28	0.026	0.026	0.026	0.026	2.293	0
2023-03-27	0.026	0.026	0.026	0.026	2.293	287
2023-03-24	0.025	0.025	0.024	0.025	2.205	1,877
2023-03-23	0.025	0.025	0.025	0.025	2.205	1,525
2023-03-22	0.025	0.025	0.025	0.025	2.205	13,930
2023-03-21	0.026	0.026	0.026	0.026	2.293	2,033
2023-03-20	0.024	0.027	0.024	0.027	2.381	4,363
2023-03-17	0.026	0.026	0.026	0.026	2.293	2,398
2023-03-16	0.027	0.027	0.026	0.026	2.293	180
2023-03-15	0.029	0.029	0.027	0.027	2.381	795
2023-03-14	0.027	0.028	0.027	0.027	2.381	4,478
2023-03-13	0.027	0.027	0.027	0.027	2.381	508
2023-03-10	0.027	0.027	0.027	0.027	2.381	3,117
2023-03-09	0.027	0.027	0.027	0.027	2.381	508
2023-03-08	0.027	0.027	0.027	0.027	2.381	122
2023-03-07	0.028	0.028	0.028	0.028	2.470	770
2023-03-06	0.028	0.028	0.028	0.028	2.470	2,035
2023-03-03	0.028	0.028	0.028	0.028	2.470	904
2023-03-02	0.028	0.028	0.028	0.028	2.470	0
2023-03-01	0.029	0.029	0.026	0.028	2.470	23,930
2023-02-28	0.032	0.032	0.029	0.029	2.558	15,117
2023-02-27	0.031	0.031	0.031	0.031	2.734	2,728
2023-02-24	0.031	0.031	0.031	0.031	2.734	711
2023-02-23	0.031	0.031	0.031	0.031	2.734	4,977
2023-02-22	0.032	0.032	0.031	0.031	2.734	5,379
2023-02-21	0.032	0.032	0.030	0.030	2.646	2,003
2023-02-20	0.031	0.031	0.031	0.031	2.734	545
2023-02-17	0.030	0.030	0.030	0.030	2.646	3,050
2023-02-16	0.031	0.031	0.031	0.031	2.734	0
2023-02-15	0.031	0.031	0.031	0.031	2.734	0
2023-02-14	0.031	0.031	0.031	0.031	2.734	1,319
2023-02-13	0.031	0.033	0.031	0.031	2.734	513
2023-02-10	0.030	0.031	0.030	0.031	2.734	1,100
2023-02-09	0.032	0.032	0.031	0.031	2.734	4,043
2023-02-08	0.031	0.031	0.031	0.031	2.734	0
2023-02-07	0.031	0.031	0.031	0.031	2.734	76
2023-02-06	0.031	0.031	0.031	0.031	2.734	3,294
2023-02-03	0.031	0.031	0.030	0.031	2.734	6,876
2023-02-02	0.031	0.031	0.030	0.030	2.646	1,147
2023-02-01	0.033	0.033	0.033	0.033	2.911	2,541
2023-01-31	0.033	0.033	0.031	0.031	2.734	3,353
2023-01-30	0.033	0.033	0.033	0.033	2.911	5,550
2023-01-27	0.031	0.031	0.031	0.031	2.734	1,961
2023-01-25	0.031	0.033	0.030	0.033	2.911	1,461
2023-01-24	0.030	0.031	0.029	0.031	2.734	30,041
2023-01-23	0.032	0.033	0.028	0.029	2.558	46,047
2023-01-20	0.033	0.033	0.033	0.033	2.911	3,470
2023-01-19	0.033	0.033	0.032	0.032	2.823	1,538
2023-01-18	0.032	0.033	0.032	0.032	2.823	2,754
2023-01-17	0.033	0.033	0.032	0.032	2.823	8,707
2023-01-16	0.033	0.033	0.033	0.033	2.911	0
2023-01-13	0.033	0.033	0.033	0.033	2.911	1,525
2023-01-12	0.033	0.033	0.033	0.033	2.911	0
2023-01-11	0.031	0.033	0.031	0.033	2.999	924
2023-01-10	0.032	0.032	0.032	0.032	2.823	0
2023-01-09	0.032	0.032	0.032	0.032	2.823	0
2023-01-06	0.032	0.032	0.032	0.032	2.823	0

← NewerPage 16 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.