Senetas Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.023	0.023	0.023	0.023	2.063	434
2024-11-25	0.022	0.023	0.022	0.022	1.973	471
2024-11-22	0.024	0.024	0.023	0.024	2.152	6,187
2024-11-21	0.022	0.024	0.021	0.024	2.152	2,223
2024-11-20	0.022	0.022	0.021	0.021	1.883	30,622
2024-11-19	0.024	0.024	0.022	0.022	1.973	11,709
2024-11-18	0.025	0.025	0.023	0.023	2.063	2,830
2024-11-15	0.022	0.025	0.022	0.025	2.242	6,757
2024-11-14	0.022	0.022	0.021	0.021	1.883	4,642
2024-11-13	0.022	0.023	0.020	0.021	1.883	24,793
2024-11-12	0.023	0.023	0.022	0.022	1.973	89
2024-11-11	0.023	0.024	0.022	0.022	1.973	5,468
2024-11-08	0.024	0.024	0.024	0.024	2.152	2,950
2024-11-07	0.023	0.024	0.023	0.024	2.152	1,209
2024-11-06	0.022	0.022	0.022	0.022	1.973	0
2024-11-05	0.022	0.022	0.022	0.022	1.973	0
2024-11-04	0.022	0.022	0.022	0.022	1.973	100
2024-11-01	0.022	0.022	0.022	0.022	1.973	6,440
2024-10-31	0.023	0.023	0.022	0.022	1.973	1,715
2024-10-30	0.023	0.025	0.023	0.024	2.152	13,547
2024-10-29	0.025	0.025	0.025	0.025	2.242	4,654
2024-10-28	0.025	0.025	0.023	0.023	2.063	4,345
2024-10-25	0.026	0.026	0.025	0.025	2.242	271
2024-10-24	0.026	0.026	0.026	0.026	2.332	985
2024-10-23	0.023	0.026	0.023	0.026	2.332	50,757
2024-10-22	0.022	0.025	0.022	0.023	2.063	27,535
2024-10-21	0.024	0.024	0.022	0.022	1.973	18,126
2024-10-18	0.026	0.026	0.024	0.024	2.152	2,269
2024-10-17	0.025	0.025	0.025	0.025	2.242	14,930
2024-10-16	0.026	0.026	0.025	0.025	2.242	907
2024-10-15	0.027	0.027	0.026	0.026	2.332	11,238
2024-10-14	0.027	0.027	0.027	0.027	2.421	1,000
2024-10-11	0.027	0.027	0.027	0.027	2.421	4,103
2024-10-10	0.027	0.027	0.027	0.027	2.421	26
2024-10-09	0.025	0.026	0.025	0.025	2.242	8,487
2024-10-08	0.025	0.025	0.025	0.025	2.242	820
2024-10-07	0.025	0.025	0.025	0.025	2.242	0
2024-10-04	0.025	0.025	0.025	0.025	2.242	0
2024-10-03	0.025	0.025	0.025	0.025	2.242	9
2024-10-02	0.025	0.025	0.025	0.025	2.242	4,113
2024-10-01	0.023	0.025	0.023	0.025	2.242	1,853
2024-09-30	0.027	0.027	0.023	0.023	2.063	56,526
2024-09-27	0.026	0.027	0.026	0.026	2.332	1,498
2024-09-26	0.026	0.027	0.025	0.026	2.332	2,308
2024-09-25	0.025	0.026	0.025	0.025	2.242	5,536
2024-09-24	0.026	0.026	0.025	0.025	2.242	7,211
2024-09-23	0.028	0.028	0.025	0.026	2.332	7,339
2024-09-20	0.029	0.029	0.027	0.028	2.511	7,325
2024-09-19	0.030	0.030	0.028	0.028	2.511	50,067
2024-09-18	0.024	0.030	0.024	0.028	2.511	78,198
2024-09-17	0.025	0.025	0.024	0.024	2.152	5,752
2024-09-16	0.022	0.023	0.022	0.023	2.063	17,416
2024-09-13	0.021	0.021	0.021	0.021	1.883	10,298
2024-09-12	0.021	0.022	0.021	0.022	1.973	15,454
2024-09-11	0.020	0.021	0.018	0.020	1.794	17,255
2024-09-10	0.019	0.019	0.018	0.018	1.614	11,199
2024-09-09	0.016	0.019	0.016	0.019	1.704	12,227
2024-09-06	0.018	0.018	0.018	0.018	1.614	0
2024-09-05	0.018	0.018	0.017	0.018	1.614	375
2024-09-04	0.016	0.017	0.016	0.017	1.525	7,000

← NewerPage 9 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.