Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.014	0.014	0.014	0.014	0.280	10,564
2023-09-21	0.014	0.014	0.014	0.014	0.280	2
2023-09-20	0.015	0.015	0.014	0.014	0.280	96,405
2023-09-19	0.016	0.016	0.016	0.016	0.320	387
2023-09-18	0.016	0.016	0.016	0.016	0.320	1,562
2023-09-15	0.015	0.016	0.015	0.016	0.320	44,063
2023-09-14	0.016	0.016	0.015	0.016	0.320	68,740
2023-09-13	0.015	0.016	0.015	0.016	0.320	144,973
2023-09-12	0.016	0.016	0.015	0.015	0.300	101,131
2023-09-11	0.017	0.017	0.016	0.016	0.320	250,583
2023-09-08	0.015	0.016	0.015	0.016	0.320	44,098
2023-09-07	0.016	0.016	0.015	0.015	0.300	229,507
2023-09-06	0.015	0.016	0.015	0.016	0.320	745,681
2023-09-05	0.012	0.014	0.012	0.014	0.280	184,020
2023-09-04	0.012	0.012	0.012	0.012	0.240	14,498
2023-09-01	0.011	0.012	0.011	0.012	0.240	42,180
2023-08-31	0.012	0.012	0.012	0.012	0.240	0
2023-08-30	0.013	0.013	0.012	0.012	0.240	8,334
2023-08-29	0.014	0.014	0.014	0.014	0.280	0
2023-08-28	0.014	0.014	0.014	0.014	0.280	0
2023-08-25	0.014	0.014	0.014	0.014	0.280	0
2023-08-24	0.014	0.014	0.014	0.014	0.280	31,601
2023-08-23	0.013	0.013	0.012	0.013	0.260	2,347
2023-08-22	0.014	0.014	0.014	0.014	0.280	12,000
2023-08-21	0.013	0.014	0.013	0.014	0.280	61,693
2023-08-18	0.013	0.013	0.013	0.013	0.260	2,500
2023-08-17	0.012	0.013	0.012	0.013	0.260	11,365
2023-08-16	0.013	0.013	0.013	0.013	0.260	5,942
2023-08-15	0.012	0.012	0.012	0.012	0.240	0
2023-08-14	0.012	0.012	0.012	0.012	0.240	0
2023-08-11	0.013	0.013	0.012	0.012	0.240	3,065
2023-08-10	0.013	0.013	0.013	0.013	0.260	10,323
2023-08-09	0.013	0.013	0.013	0.013	0.260	4,766
2023-08-08	0.013	0.013	0.013	0.013	0.260	0
2023-08-07	0.014	0.014	0.013	0.013	0.260	49,891
2023-08-04	0.016	0.016	0.016	0.016	0.320	0
2023-08-03	0.016	0.016	0.016	0.016	0.320	0
2023-08-02	0.016	0.016	0.016	0.016	0.320	50,021
2023-08-01	0.016	0.016	0.016	0.016	0.320	0
2023-07-31	0.016	0.016	0.016	0.016	0.320	0
2023-07-28	0.016	0.016	0.016	0.016	0.320	387
2023-07-27	0.015	0.015	0.015	0.015	0.300	10,296
2023-07-26	0.016	0.016	0.016	0.016	0.320	0
2023-07-25	0.015	0.016	0.015	0.016	0.320	5,000
2023-07-24	0.015	0.016	0.015	0.015	0.300	85,815
2023-07-21	0.015	0.015	0.015	0.015	0.300	0
2023-07-20	0.015	0.015	0.015	0.015	0.300	860
2023-07-19	0.015	0.015	0.015	0.015	0.300	11,577
2023-07-18	0.015	0.015	0.015	0.015	0.300	9,277
2023-07-17	0.015	0.015	0.015	0.015	0.300	17,327
2023-07-14	0.015	0.015	0.014	0.015	0.300	24,687
2023-07-13	0.014	0.014	0.014	0.014	0.280	0
2023-07-12	0.014	0.014	0.014	0.014	0.280	0
2023-07-11	0.014	0.014	0.014	0.014	0.280	5,000
2023-07-10	0.016	0.016	0.014	0.014	0.280	149,529
2023-07-07	0.016	0.016	0.016	0.016	0.320	0
2023-07-06	0.015	0.016	0.015	0.016	0.320	46,886
2023-07-05	0.016	0.016	0.015	0.015	0.300	32,010
2023-07-04	0.015	0.015	0.015	0.015	0.300	0
2023-07-03	0.016	0.016	0.015	0.015	0.300	31,499

← NewerPage 14 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.