Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.025	0.026	0.025	0.026	2.332	6,371
2025-02-21	0.026	0.027	0.025	0.025	2.242	9,478
2025-02-20	0.027	0.028	0.025	0.025	2.242	71,038
2025-02-19	0.025	0.025	0.025	0.025	2.242	0
2025-02-18	0.023	0.025	0.020	0.025	2.242	74,448
2025-02-17	0.024	0.024	0.024	0.024	2.152	0
2025-02-14	0.025	0.025	0.024	0.024	2.152	12,943
2025-02-13	0.026	0.026	0.025	0.025	2.242	9,494
2025-02-12	0.027	0.027	0.026	0.026	2.332	603
2025-02-11	0.027	0.027	0.026	0.027	2.421	4,179
2025-02-10	0.026	0.026	0.026	0.026	2.332	5,076
2025-02-07	0.026	0.026	0.026	0.026	2.332	0
2025-02-06	0.027	0.027	0.026	0.026	2.332	17,415
2025-02-05	0.025	0.027	0.025	0.027	2.421	11,598
2025-02-04	0.026	0.026	0.025	0.025	2.242	10,058
2025-02-03	0.026	0.026	0.026	0.026	2.332	8,997
2025-01-31	0.027	0.027	0.026	0.026	2.332	1,420
2025-01-30	0.027	0.027	0.027	0.027	2.421	3,938
2025-01-29	0.027	0.027	0.027	0.027	2.421	3,434
2025-01-28	0.027	0.027	0.027	0.027	2.421	2,412
2025-01-24	0.028	0.028	0.027	0.027	2.421	3,587
2025-01-23	0.027	0.027	0.027	0.027	2.421	24,794
2025-01-22	0.027	0.027	0.026	0.027	2.421	1,269
2025-01-21	0.027	0.027	0.027	0.027	2.421	0
2025-01-20	0.028	0.028	0.027	0.027	2.421	6,758
2025-01-17	0.028	0.028	0.028	0.028	2.511	12,542
2025-01-16	0.027	0.027	0.027	0.027	2.421	631
2025-01-15	0.027	0.027	0.027	0.027	2.421	6,300
2025-01-14	0.027	0.027	0.027	0.027	2.421	7,150
2025-01-13	0.027	0.027	0.027	0.027	2.421	5,772
2025-01-10	0.027	0.027	0.027	0.027	2.421	5,800
2025-01-09	0.027	0.027	0.027	0.027	2.421	0
2025-01-08	0.027	0.027	0.027	0.027	2.421	12,400
2025-01-07	0.026	0.026	0.026	0.026	2.332	0
2025-01-06	0.028	0.028	0.026	0.026	2.332	9,679
2025-01-03	0.028	0.028	0.027	0.028	2.511	9,278
2025-01-02	0.027	0.028	0.027	0.027	2.421	6,111
2024-12-31	0.026	0.028	0.026	0.028	2.511	3,930
2024-12-30	0.025	0.026	0.025	0.026	2.332	5,002
2024-12-27	0.026	0.026	0.025	0.025	2.242	1,586
2024-12-24	0.026	0.026	0.025	0.026	2.332	8,910
2024-12-23	0.027	0.027	0.025	0.026	2.332	39,098
2024-12-20	0.023	0.027	0.023	0.026	2.332	21,553
2024-12-19	0.023	0.023	0.023	0.023	2.063	878
2024-12-18	0.023	0.023	0.023	0.023	2.063	260
2024-12-17	0.024	0.024	0.024	0.024	2.152	1,502
2024-12-16	0.024	0.024	0.023	0.023	2.063	2,547
2024-12-13	0.023	0.025	0.023	0.025	2.242	6,395
2024-12-12	0.024	0.024	0.022	0.022	1.973	1,333
2024-12-11	0.023	0.023	0.023	0.023	2.063	1,000
2024-12-10	0.024	0.025	0.022	0.022	1.973	3,300
2024-12-09	0.024	0.024	0.022	0.023	2.063	18,591
2024-12-06	0.025	0.025	0.025	0.025	2.242	1,350
2024-12-05	0.024	0.025	0.024	0.025	2.242	841
2024-12-04	0.026	0.027	0.024	0.027	2.421	4,737
2024-12-03	0.025	0.026	0.023	0.026	2.332	4,428
2024-12-02	0.023	0.026	0.023	0.026	2.332	3,615
2024-11-29	0.025	0.025	0.023	0.023	2.063	10,476
2024-11-28	0.023	0.025	0.023	0.025	2.242	32,197
2024-11-27	0.023	0.024	0.023	0.024	2.152	4,217

← NewerPage 8 of 22 · 1,269 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.