Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-10-10	0.025	0.025	0.023	0.023	2.029	23,655
2022-10-07	0.026	0.026	0.025	0.025	2.205	1,301
2022-10-06	0.026	0.026	0.026	0.026	2.293	203
2022-10-05	0.026	0.026	0.026	0.026	2.293	608
2022-10-04	0.028	0.028	0.028	0.028	2.470	2,033
2022-10-03	0.027	0.027	0.026	0.026	2.293	3,480
2022-09-30	0.026	0.027	0.026	0.027	2.381	5,238
2022-09-29	0.025	0.025	0.025	0.025	2.205	0
2022-09-28	0.025	0.025	0.025	0.025	2.205	1,016
2022-09-27	0.025	0.025	0.024	0.024	2.117	11,164
2022-09-26	0.025	0.025	0.024	0.025	2.205	8,838
2022-09-23	0.024	0.026	0.024	0.026	2.293	2,033
2022-09-21	0.024	0.024	0.024	0.024	2.117	949
2022-09-20	0.024	0.025	0.024	0.024	2.117	1,447
2022-09-19	0.026	0.026	0.025	0.025	2.205	5,642
2022-09-16	0.025	0.025	0.024	0.024	2.117	4,198
2022-09-15	0.025	0.025	0.025	0.025	2.205	2,167
2022-09-14	0.025	0.025	0.024	0.024	2.117	4,100
2022-09-13	0.025	0.025	0.025	0.025	2.205	5,610
2022-09-12	0.024	0.025	0.024	0.025	2.205	11,637
2022-09-09	0.025	0.025	0.025	0.025	2.205	1,819
2022-09-08	0.025	0.025	0.025	0.025	2.205	757
2022-09-07	0.025	0.025	0.025	0.025	2.205	0
2022-09-06	0.025	0.025	0.024	0.025	2.205	4,578
2022-09-05	0.026	0.026	0.026	0.026	2.293	1,239
2022-09-02	0.025	0.026	0.025	0.026	2.293	6,877
2022-09-01	0.026	0.026	0.025	0.026	2.293	20,456
2022-08-31	0.025	0.028	0.025	0.026	2.293	19,064
2022-08-30	0.024	0.025	0.024	0.025	2.205	874
2022-08-29	0.024	0.024	0.024	0.024	2.117	4,190
2022-08-26	0.025	0.025	0.025	0.025	2.205	508
2022-08-25	0.026	0.026	0.025	0.025	2.205	2,418
2022-08-24	0.026	0.026	0.024	0.024	2.117	23,301
2022-08-23	0.026	0.028	0.026	0.027	2.381	10,223
2022-08-22	0.026	0.026	0.025	0.026	2.293	13,007
2022-08-19	0.027	0.027	0.026	0.026	2.293	433
2022-08-18	0.026	0.026	0.026	0.026	2.293	755
2022-08-17	0.026	0.026	0.026	0.026	2.293	8,306
2022-08-16	0.027	0.027	0.026	0.026	2.293	7,573
2022-08-15	0.027	0.029	0.027	0.027	2.381	12,983
2022-08-12	0.027	0.027	0.027	0.027	2.381	0
2022-08-11	0.027	0.027	0.027	0.027	2.381	7,576
2022-08-10	0.027	0.027	0.027	0.027	2.381	670
2022-08-09	0.028	0.029	0.027	0.027	2.381	4,458
2022-08-08	0.027	0.028	0.027	0.028	2.470	13,866
2022-08-05	0.026	0.028	0.026	0.027	2.381	15,168
2022-08-04	0.026	0.026	0.026	0.026	2.293	3,987
2022-08-03	0.026	0.026	0.026	0.026	2.293	7,787
2022-08-02	0.028	0.028	0.025	0.026	2.293	26,686
2022-08-01	0.028	0.028	0.028	0.028	2.470	3,970
2022-07-29	0.029	0.030	0.029	0.029	2.558	4,383
2022-07-28	0.027	0.028	0.027	0.028	2.514	3,165
2022-07-27	0.029	0.029	0.029	0.029	2.558	2,033
2022-07-26	0.028	0.028	0.028	0.028	2.470	111
2022-07-25	0.029	0.029	0.029	0.029	2.558	616
2022-07-22	0.029	0.029	0.029	0.029	2.558	909
2022-07-21	0.029	0.029	0.029	0.029	2.558	1,890
2022-07-20	0.029	0.029	0.029	0.029	2.558	350

← NewerPage 18 of 22 · 1,271 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.