Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.500	3.520	3.390	3.500	3.286	16,097
2026-07-24	3.300	3.590	3.290	3.520	3.305	87,443
2026-07-23	3.230	3.325	3.190	3.300	3.098	46,074
2026-07-22	3.160	3.230	3.160	3.230	3.032	49,593
2026-07-21	3.070	3.160	3.020	3.160	2.967	34,088
2026-07-20	3.030	3.050	2.990	3.050	2.863	14,652
2026-07-17	3.050	3.050	2.990	2.990	2.807	232
2026-07-16	3.080	3.080	3.020	3.050	2.863	11,041
2026-07-15	3.060	3.080	3.010	3.080	2.892	12,535
2026-07-14	3.090	3.100	3.000	3.000	2.816	22,958
2026-07-13	3.050	3.100	2.990	3.100	2.910	23,645
2026-07-10	2.900	3.110	2.900	2.950	2.770	7,684
2026-07-09	3.000	3.000	2.890	2.890	2.713	24,795
2026-07-08	3.070	3.070	3.010	3.020	2.835	15,880
2026-07-07	3.040	3.100	3.000	3.010	2.826	30,818
2026-07-06	2.990	3.000	2.900	3.000	2.816	18,312
2026-07-03	2.990	3.030	2.990	3.030	2.845	14,919
2026-07-02	3.000	3.000	2.890	2.900	2.723	16,945
2026-07-01	2.870	2.990	2.820	2.960	2.779	16,459
2026-06-30	2.650	2.820	2.650	2.780	2.610	10,711
2026-06-29	2.790	2.790	2.610	2.620	2.460	18,307
2026-06-26	2.760	2.770	2.720	2.740	2.572	7,561
2026-06-25	2.760	2.780	2.740	2.760	2.591	1,339
2026-06-24	2.800	2.820	2.730	2.730	2.563	4,883
2026-06-23	3.000	3.000	2.770	2.800	2.629	29,010
2026-06-22	3.020	3.050	2.930	3.010	2.826	10,703
2026-06-19	3.050	3.050	3.000	3.020	2.835	6,682
2026-06-18	3.080	3.090	3.030	3.030	2.845	6,318
2026-06-17	3.080	3.100	3.060	3.080	2.892	8,570
2026-06-16	3.120	3.120	3.080	3.095	2.906	2,136
2026-06-15	3.110	3.120	3.080	3.080	2.892	14,584
2026-06-12	3.110	3.110	3.080	3.100	2.910	10,499
2026-06-11	3.110	3.150	3.080	3.110	2.920	35,786
2026-06-10	3.100	3.110	3.050	3.050	2.863	27,942
2026-06-09	3.110	3.110	3.050	3.100	2.910	27,746
2026-06-05	3.150	3.150	3.090	3.100	2.910	18,764
2026-06-04	3.150	3.150	3.080	3.080	2.892	13,972
2026-06-03	3.140	3.140	3.080	3.100	2.910	21,089
2026-06-02	3.130	3.150	3.120	3.150	2.957	80,636
2026-06-01	3.100	3.130	3.020	3.130	2.939	26,441
2026-05-29	2.780	2.970	2.780	2.970	2.788	53,720
2026-05-28	2.600	2.820	2.580	2.700	2.535	11,736
2026-05-27	2.500	2.560	2.500	2.560	2.403	6,958
2026-05-26	2.490	2.500	2.490	2.500	2.347	3,109
2026-05-25	2.500	2.500	2.470	2.470	2.319	9,568
2026-05-22	2.520	2.520	2.500	2.500	2.347	11,155
2026-05-21	2.520	2.560	2.510	2.560	2.403	26,641
2026-05-20	2.510	2.530	2.510	2.520	2.366	9,015
2026-05-19	2.520	2.540	2.500	2.540	2.385	10,262
2026-05-18	2.500	2.520	2.500	2.500	2.347	13,210
2026-05-15	2.545	2.550	2.500	2.530	2.375	12,497
2026-05-14	2.540	2.560	2.520	2.520	2.366	12,085
2026-05-13	2.560	2.560	2.540	2.560	2.403	19,406
2026-05-12	2.550	2.560	2.540	2.550	2.394	30,444
2026-05-11	2.550	2.560	2.510	2.550	2.394	80,305
2026-05-08	2.540	2.550	2.510	2.550	2.394	86,358
2026-05-07	2.500	2.500	2.400	2.400	2.253	18,959
2026-05-06	2.470	2.470	2.410	2.430	2.281	436
2026-05-05	2.500	2.500	2.470	2.470	2.319	5,806
2026-05-04	2.390	2.510	2.370	2.500	2.347	29,191

← NewerPage 2 of 5 · 254 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.