Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.033	0.033	0.032	0.032	2.823	2,734
2023-01-04	0.033	0.033	0.033	0.033	2.911	4,661
2023-01-03	0.034	0.034	0.033	0.033	2.999	2,805
2022-12-30	0.032	0.034	0.032	0.034	3.087	3,873
2022-12-29	0.033	0.033	0.032	0.032	2.823	5,640
2022-12-28	0.032	0.032	0.032	0.032	2.823	3,481
2022-12-23	0.033	0.033	0.032	0.032	2.823	4,295
2022-12-22	0.032	0.033	0.032	0.033	2.911	4,739
2022-12-21	0.031	0.032	0.031	0.032	2.823	679
2022-12-20	0.032	0.032	0.031	0.031	2.734	3,900
2022-12-19	0.032	0.032	0.032	0.032	2.823	90
2022-12-16	0.032	0.032	0.032	0.032	2.823	1,270
2022-12-15	0.033	0.033	0.032	0.032	2.823	1,746
2022-12-14	0.032	0.033	0.032	0.033	2.999	5,710
2022-12-13	0.032	0.033	0.032	0.033	2.911	2,418
2022-12-12	0.033	0.033	0.031	0.031	2.734	8,877
2022-12-09	0.032	0.032	0.032	0.032	2.823	952
2022-12-08	0.033	0.033	0.032	0.032	2.823	5,602
2022-12-07	0.033	0.033	0.033	0.033	2.911	7,080
2022-12-06	0.034	0.035	0.033	0.033	2.999	1,025
2022-12-05	0.035	0.035	0.034	0.034	3.087	10,609
2022-12-02	0.035	0.035	0.034	0.035	3.175	16,939
2022-12-01	0.034	0.035	0.034	0.034	3.087	7,585
2022-11-30	0.037	0.038	0.035	0.035	3.175	30,488
2022-11-29	0.037	0.037	0.037	0.037	3.352	0
2022-11-28	0.037	0.037	0.037	0.037	3.352	1,440
2022-11-25	0.039	0.040	0.039	0.040	3.616	286
2022-11-24	0.038	0.038	0.037	0.038	3.440	4,076
2022-11-23	0.038	0.038	0.038	0.038	3.440	172
2022-11-22	0.038	0.038	0.038	0.038	3.440	437
2022-11-21	0.037	0.038	0.037	0.038	3.440	2,643
2022-11-18	0.040	0.040	0.038	0.038	3.440	13,532
2022-11-17	0.040	0.040	0.039	0.039	3.528	2,789
2022-11-16	0.040	0.040	0.040	0.040	3.616	762
2022-11-15	0.042	0.042	0.040	0.040	3.616	1,716
2022-11-14	0.042	0.042	0.040	0.040	3.616	4,853
2022-11-11	0.039	0.042	0.039	0.042	3.793	34,771
2022-11-10	0.038	0.040	0.038	0.038	3.440	1,777
2022-11-09	0.039	0.040	0.037	0.037	3.352	12,848
2022-11-08	0.035	0.040	0.035	0.038	3.440	30,148
2022-11-07	0.035	0.035	0.034	0.034	3.087	1,151
2022-11-04	0.034	0.034	0.034	0.034	3.087	937
2022-11-03	0.036	0.036	0.035	0.035	3.175	1,183
2022-11-02	0.036	0.036	0.036	0.036	3.263	1,522
2022-11-01	0.036	0.037	0.035	0.037	3.352	3,682
2022-10-31	0.034	0.034	0.034	0.034	3.087	7,169
2022-10-28	0.038	0.038	0.035	0.035	3.175	20,041
2022-10-27	0.034	0.037	0.034	0.036	3.263	34,436
2022-10-26	0.033	0.033	0.033	0.033	2.911	10,598
2022-10-25	0.031	0.032	0.031	0.032	2.823	3,014
2022-10-24	0.032	0.032	0.031	0.031	2.734	2,882
2022-10-21	0.028	0.032	0.028	0.032	2.823	27,744
2022-10-20	0.028	0.028	0.027	0.028	2.470	4,908
2022-10-19	0.027	0.027	0.027	0.027	2.381	386
2022-10-18	0.025	0.026	0.024	0.026	2.293	3,270
2022-10-17	0.024	0.026	0.024	0.026	2.293	1,299
2022-10-14	0.024	0.024	0.024	0.024	2.117	651
2022-10-13	0.023	0.024	0.023	0.024	2.117	2,616
2022-10-12	0.023	0.023	0.023	0.023	2.029	1,537
2022-10-11	0.024	0.024	0.023	0.024	2.117	9,511

← NewerPage 17 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.