Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.029	0.029	0.027	0.029	2.558	2,121
2022-07-15	0.028	0.028	0.028	0.028	2.470	181
2022-07-14	0.028	0.028	0.028	0.028	2.470	508
2022-07-13	0.026	0.026	0.025	0.026	2.293	3,861
2022-07-12	0.026	0.026	0.025	0.025	2.205	11,178
2022-07-11	0.027	0.027	0.027	0.027	2.381	0
2022-07-08	0.027	0.027	0.027	0.027	2.381	0
2022-07-07	0.027	0.027	0.027	0.027	2.381	915
2022-07-06	0.027	0.027	0.026	0.026	2.293	1,603
2022-07-05	0.029	0.029	0.029	0.029	2.558	4,171
2022-07-04	0.027	0.027	0.027	0.027	2.381	0
2022-07-01	0.026	0.027	0.026	0.027	2.381	1,206
2022-06-30	0.026	0.027	0.025	0.027	2.381	9,113
2022-06-29	0.026	0.027	0.026	0.027	2.381	5,325
2022-06-28	0.027	0.027	0.026	0.026	2.293	8,939
2022-06-27	0.026	0.027	0.025	0.026	2.293	27,029
2022-06-24	0.027	0.027	0.026	0.026	2.293	19,255
2022-06-23	0.027	0.029	0.027	0.027	2.381	20,665
2022-06-22	0.026	0.026	0.026	0.026	2.293	15
2022-06-21	0.025	0.027	0.025	0.027	2.381	4,202
2022-06-20	0.026	0.026	0.025	0.025	2.205	10,587
2022-06-17	0.023	0.028	0.023	0.028	2.470	3,426
2022-06-16	0.028	0.028	0.024	0.025	2.205	33,696
2022-06-15	0.029	0.030	0.027	0.027	2.381	16,308
2022-06-14	0.030	0.030	0.028	0.028	2.470	14,639
2022-06-10	0.031	0.031	0.030	0.030	2.690	7,674
2022-06-09	0.032	0.033	0.031	0.033	2.911	11,430
2022-06-08	0.032	0.033	0.032	0.032	2.823	7,134
2022-06-07	0.032	0.032	0.031	0.032	2.823	6,080
2022-06-06	0.033	0.033	0.032	0.032	2.823	10,422
2022-06-03	0.032	0.033	0.032	0.033	2.911	8,846
2022-06-02	0.033	0.033	0.032	0.033	2.911	13,558
2022-06-01	0.033	0.033	0.032	0.032	2.823	10,335
2022-05-31	0.034	0.034	0.033	0.033	2.999	3,688
2022-05-30	0.033	0.033	0.033	0.033	2.999	0
2022-05-27	0.036	0.036	0.033	0.033	2.999	9,608
2022-05-26	0.036	0.036	0.035	0.035	3.175	406
2022-05-25	0.035	0.035	0.034	0.035	3.175	5,785
2022-05-24	0.034	0.035	0.034	0.034	3.087	4,656
2022-05-23	0.033	0.034	0.033	0.034	3.087	936
2022-05-20	0.033	0.033	0.032	0.033	2.911	3,341
2022-05-19	0.033	0.033	0.032	0.032	2.823	7,894
2022-05-18	0.033	0.033	0.033	0.033	2.999	6,100
2022-05-17	0.033	0.033	0.032	0.033	2.911	9,023
2022-05-16	0.034	0.034	0.033	0.033	2.999	7,803
2022-05-13	0.034	0.034	0.032	0.033	2.999	30,875
2022-05-12	0.033	0.035	0.033	0.035	3.175	19,010
2022-05-11	0.035	0.037	0.034	0.035	3.175	42,283
2022-05-10	0.036	0.036	0.036	0.036	3.263	6,897
2022-05-09	0.038	0.038	0.036	0.036	3.263	17,486
2022-05-06	0.039	0.039	0.038	0.038	3.440	689
2022-05-05	0.039	0.039	0.038	0.038	3.440	5,320
2022-05-04	0.041	0.041	0.037	0.038	3.440	64,680
2022-05-03	0.043	0.043	0.043	0.043	3.881	0
2022-05-02	0.044	0.044	0.042	0.043	3.881	14,899
2022-04-29	0.045	0.045	0.045	0.045	4.057	3,008
2022-04-28	0.045	0.045	0.044	0.044	3.969	7,789
2022-04-27	0.046	0.051	0.045	0.045	4.057	26,750
2022-04-26	0.044	0.044	0.044	0.044	3.969	1,239
2022-04-22	0.044	0.046	0.044	0.045	4.057	2,083

← NewerPage 19 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.