Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.026	0.026	0.023	0.023	2.063	42,134
2025-11-05	0.027	0.027	0.025	0.025	2.242	15,771
2025-11-04	0.027	0.028	0.027	0.028	2.466	1,870
2025-11-03	0.028	0.028	0.027	0.027	2.421	4,768
2025-10-31	0.027	0.028	0.027	0.028	2.511	11,742
2025-10-30	0.028	0.028	0.028	0.028	2.511	1
2025-10-29	0.028	0.028	0.028	0.028	2.511	200
2025-10-28	0.028	0.028	0.028	0.028	2.511	0
2025-10-27	0.028	0.028	0.028	0.028	2.511	11,336
2025-10-24	0.028	0.028	0.028	0.028	2.511	6,145
2025-10-23	0.029	0.029	0.028	0.028	2.511	245
2025-10-22	0.029	0.029	0.028	0.029	2.601	1,456
2025-10-21	0.030	0.030	0.028	0.029	2.601	4,340
2025-10-20	0.029	0.030	0.029	0.030	2.691	16,015
2025-10-17	0.028	0.029	0.028	0.029	2.601	1,147
2025-10-16	0.030	0.030	0.029	0.029	2.601	2,097
2025-10-15	0.028	0.029	0.028	0.029	2.601	42,904
2025-10-14	0.028	0.029	0.028	0.028	2.511	7,390
2025-10-13	0.027	0.027	0.027	0.027	2.421	0
2025-10-10	0.027	0.028	0.027	0.027	2.421	1,590
2025-10-09	0.028	0.029	0.028	0.028	2.511	2,693
2025-10-08	0.028	0.028	0.028	0.028	2.511	13,718
2025-10-07	0.028	0.029	0.028	0.029	2.601	136,800
2025-10-06	0.028	0.028	0.026	0.027	2.421	5,316
2025-10-03	0.028	0.028	0.028	0.028	2.511	0
2025-10-02	0.026	0.028	0.026	0.028	2.511	3,511
2025-10-01	0.027	0.027	0.026	0.027	2.421	10,670
2025-09-30	0.026	0.027	0.025	0.027	2.421	1,657
2025-09-29	0.026	0.026	0.024	0.026	2.332	13,567
2025-09-26	0.025	0.025	0.025	0.025	2.242	215
2025-09-25	0.024	0.025	0.024	0.025	2.242	14,199
2025-09-24	0.025	0.025	0.025	0.025	2.242	239
2025-09-23	0.026	0.026	0.025	0.026	2.287	2,820
2025-09-22	0.026	0.026	0.025	0.026	2.332	253
2025-09-19	0.025	0.026	0.024	0.026	2.332	19,338
2025-09-18	0.025	0.025	0.024	0.025	2.242	8,996
2025-09-17	0.025	0.025	0.024	0.025	2.242	14,901
2025-09-16	0.024	0.025	0.024	0.025	2.242	9,742
2025-09-15	0.024	0.024	0.024	0.024	2.152	0
2025-09-12	0.024	0.024	0.024	0.024	2.152	1,251
2025-09-11	0.024	0.025	0.024	0.025	2.242	8,461
2025-09-10	0.024	0.024	0.023	0.024	2.152	3,846
2025-09-09	0.023	0.023	0.022	0.023	2.063	4,444
2025-09-08	0.023	0.023	0.023	0.023	2.063	420
2025-09-05	0.023	0.025	0.023	0.024	2.152	11,132
2025-09-04	0.024	0.024	0.022	0.023	2.063	8,941
2025-09-03	0.023	0.023	0.023	0.023	2.063	3,927
2025-09-02	0.023	0.024	0.023	0.024	2.152	22,968
2025-09-01	0.021	0.024	0.020	0.024	2.152	79,937
2025-08-29	0.018	0.020	0.017	0.020	1.794	36,803
2025-08-28	0.018	0.018	0.017	0.018	1.614	4,727
2025-08-27	0.018	0.018	0.018	0.018	1.614	7,841
2025-08-26	0.017	0.018	0.015	0.018	1.614	25,727
2025-08-25	0.018	0.018	0.018	0.018	1.614	3,975
2025-08-22	0.018	0.018	0.018	0.018	1.614	0
2025-08-21	0.018	0.018	0.018	0.018	1.614	0
2025-08-20	0.018	0.018	0.018	0.018	1.614	3,387
2025-08-19	0.018	0.018	0.018	0.018	1.614	15,193
2025-08-18	0.018	0.018	0.018	0.018	1.614	705
2025-08-15	0.018	0.018	0.018	0.018	1.614	465

← NewerPage 5 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.