Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.020	2.030	2.000	2.000	1.878	12,618
2026-02-03	2.100	2.140	2.000	2.020	1.896	24,835
2026-02-02	2.050	2.140	2.050	2.090	1.962	665
2026-01-30	2.050	2.100	2.010	2.100	1.972	6,715
2026-01-29	2.050	2.050	2.050	2.050	1.925	9
2026-01-28	2.050	2.100	2.040	2.060	1.934	13,807
2026-01-27	2.210	2.220	2.000	2.100	1.972	29,314
2026-01-23	2.300	2.340	2.220	2.220	2.084	7,554
2026-01-22	2.350	2.350	2.310	2.310	2.169	1,527
2026-01-21	2.420	2.420	2.320	2.330	2.187	4,573
2026-01-20	2.350	2.420	2.300	2.400	2.253	14,875
2026-01-19	2.220	2.270	2.190	2.270	2.131	631
2026-01-16	2.220	2.250	2.220	2.230	2.094	4,490
2026-01-15	2.250	2.250	2.200	2.200	2.065	15,554
2026-01-14	2.190	2.200	2.190	2.195	2.061	2,115
2026-01-13	2.240	2.280	2.190	2.215	2.080	13,645
2026-01-12	2.290	2.300	2.180	2.190	2.056	14,910
2026-01-09	2.330	2.330	2.290	2.290	2.150	8,060
2026-01-08	2.420	2.420	2.330	2.340	2.197	6,144
2026-01-07	2.390	2.420	2.390	2.420	2.272	5,896
2026-01-06	2.330	2.350	2.310	2.350	2.206	286
2026-01-05	2.390	2.390	2.330	2.330	2.187	789
2026-01-02	2.390	2.390	2.330	2.350	2.206	1,618
2025-12-31	2.350	2.390	2.310	2.390	2.244	8,182
2025-12-30	2.360	2.370	2.340	2.340	2.197	8,960
2025-12-29	2.400	2.400	2.350	2.350	2.206	3,592
2025-12-24	2.420	2.420	2.350	2.390	2.244	842
2025-12-23	2.370	2.420	2.360	2.420	2.272	4,667
2025-12-22	2.430	2.440	2.320	2.320	2.178	11,903
2025-12-19	2.430	2.440	2.430	2.430	2.281	1,775
2025-12-18	2.430	2.440	2.430	2.430	2.281	4,556
2025-12-17	2.400	2.440	2.390	2.390	2.244	229
2025-12-16	2.450	2.450	2.390	2.390	2.244	495
2025-12-15	2.450	2.490	2.390	2.490	2.338	3,345
2025-12-12	2.450	2.450	2.400	2.440	2.291	519
2025-12-11	2.450	2.490	2.410	2.440	2.291	10,221
2025-12-10	2.520	2.540	2.520	2.540	2.385	2,013
2025-12-09	2.410	2.450	2.410	2.450	2.300	181
2025-12-08	2.450	2.450	2.410	2.410	2.263	4,207
2025-12-05	2.520	2.520	2.520	2.520	2.366	710
2025-12-04	2.460	2.460	2.460	2.460	2.310	703
2025-12-03	2.450	2.460	2.380	2.460	2.310	10,811
2025-12-02	2.550	2.550	2.550	2.550	2.394	2,000
2025-12-01	2.500	2.550	2.500	2.550	2.394	2,114
2025-11-28	2.500	2.500	2.500	2.500	2.347	0
2025-11-27	2.500	2.600	2.500	2.500	2.347	6,760
2025-11-26	0.025	0.025	0.025	0.025	2.347	0
2025-11-25	0.026	0.027	0.025	0.025	2.347	3,094
2025-11-24	0.026	0.027	0.026	0.027	2.535	1,873
2025-11-21	0.025	0.025	0.025	0.025	2.347	806
2025-11-20	0.026	0.028	0.026	0.026	2.441	368
2025-11-19	0.026	0.028	0.026	0.027	2.535	4,229
2025-11-18	0.026	0.027	0.026	0.027	2.421	578
2025-11-17	0.026	0.028	0.026	0.028	2.511	3,914
2025-11-14	0.026	0.027	0.026	0.026	2.332	15,386
2025-11-13	0.026	0.026	0.024	0.025	2.242	10,636
2025-11-12	0.025	0.026	0.025	0.026	2.332	6,125
2025-11-11	0.025	0.027	0.024	0.024	2.152	12,613
2025-11-10	0.024	0.024	0.024	0.024	2.152	1,991
2025-11-07	0.024	0.024	0.023	0.023	2.063	2,776

← NewerPage 4 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.