Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.390	2.390	2.340	2.390	2.244	2,372
2026-04-30	2.300	2.340	2.300	2.340	2.197	22,326
2026-04-29	2.200	2.200	2.200	2.200	2.065	0
2026-04-28	2.150	2.200	2.130	2.200	2.065	118,483
2026-04-27	2.120	2.200	2.100	2.190	2.056	9,878
2026-04-24	2.130	2.150	2.100	2.100	1.972	11,908
2026-04-23	2.100	2.130	2.080	2.130	2.000	9,600
2026-04-22	2.100	2.100	2.080	2.100	1.972	5,387
2026-04-21	2.100	2.100	2.080	2.080	1.953	108
2026-04-20	2.100	2.110	2.090	2.090	1.962	5,573
2026-04-17	2.190	2.200	2.080	2.080	1.953	17,837
2026-04-16	2.220	2.220	2.160	2.160	2.028	5,352
2026-04-15	2.200	2.250	2.200	2.200	2.065	9,955
2026-04-14	2.010	2.180	2.010	2.180	2.047	22,586
2026-04-13	1.885	1.885	1.885	1.885	1.770	3
2026-04-10	1.895	1.900	1.895	1.900	1.784	25,554
2026-04-09	1.855	1.900	1.855	1.900	1.784	19,285
2026-04-08	1.855	1.855	1.855	1.855	1.742	259
2026-04-07	1.830	1.850	1.830	1.850	1.737	10,153
2026-04-02	1.815	1.820	1.815	1.820	1.709	1,469
2026-04-01	1.790	1.825	1.770	1.820	1.709	64,291
2026-03-31	1.845	1.845	1.830	1.845	1.732	293
2026-03-30	1.820	1.835	1.820	1.830	1.718	7,210
2026-03-27	1.900	1.900	1.840	1.840	1.727	1,511
2026-03-26	2.000	2.000	2.000	2.000	1.878	2,014
2026-03-25	1.780	2.010	1.780	2.010	1.887	18,054
2026-03-24	1.750	1.780	1.720	1.780	1.671	11,498
2026-03-23	1.865	1.880	1.800	1.800	1.690	6,137
2026-03-20	1.915	1.930	1.860	1.860	1.746	9,722
2026-03-19	1.950	1.950	1.915	1.915	1.798	7,767
2026-03-18	1.990	1.990	1.950	1.960	1.840	421
2026-03-17	1.980	1.980	1.960	1.975	1.854	8,391
2026-03-16	1.970	1.995	1.965	1.965	1.845	927
2026-03-13	1.975	1.990	1.970	1.970	1.850	80
2026-03-12	2.040	2.040	1.975	1.975	1.854	10,714
2026-03-11	2.090	2.090	2.030	2.030	1.906	1,100
2026-03-10	1.990	2.080	1.990	2.080	1.953	6,069
2026-03-09	2.090	2.090	1.975	1.975	1.854	5,367
2026-03-06	2.050	2.090	2.050	2.075	1.948	9,024
2026-03-05	1.985	2.040	1.975	1.975	1.854	4,148
2026-03-04	2.020	2.020	1.980	1.980	1.859	5,885
2026-03-03	2.050	2.060	2.000	2.000	1.878	3,058
2026-03-02	2.100	2.100	2.010	2.040	1.915	11,203
2026-02-27	2.070	2.210	2.070	2.180	2.047	20,703
2026-02-26	2.030	2.050	2.020	2.050	1.925	6,197
2026-02-25	2.140	2.140	2.000	2.020	1.896	101,472
2026-02-24	2.280	2.280	2.050	2.050	1.925	5,459
2026-02-23	2.320	2.320	2.300	2.300	2.159	1,901
2026-02-20	2.175	2.370	2.175	2.300	2.159	31,832
2026-02-19	2.080	2.220	2.060	2.220	2.084	12,642
2026-02-18	2.100	2.110	2.010	2.100	1.972	8,922
2026-02-17	2.290	2.290	2.100	2.100	1.972	2,902
2026-02-16	2.290	2.290	2.290	2.290	2.150	84
2026-02-13	2.290	2.290	2.290	2.290	2.150	8
2026-02-12	2.300	2.300	2.300	2.300	2.159	25
2026-02-11	2.300	2.300	2.300	2.300	2.159	3
2026-02-10	2.265	2.300	2.230	2.300	2.159	592
2026-02-09	2.000	2.300	2.000	2.210	2.075	11,856
2026-02-06	2.020	2.020	1.920	1.920	1.803	4,300
2026-02-05	1.980	2.020	1.980	2.020	1.896	8

← NewerPage 3 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.