Strategic Energy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.017	0.017	0.017	0.017	0.340	0
2022-10-11	0.017	0.017	0.017	0.017	0.340	5,000
2022-10-10	0.017	0.017	0.017	0.017	0.340	4,525
2022-10-07	0.018	0.018	0.018	0.018	0.360	0
2022-10-06	0.018	0.018	0.018	0.018	0.360	0
2022-10-05	0.018	0.018	0.018	0.018	0.360	0
2022-10-04	0.018	0.018	0.018	0.018	0.360	4,205
2022-10-03	0.018	0.018	0.018	0.018	0.360	0
2022-09-30	0.018	0.018	0.018	0.018	0.360	0
2022-09-29	0.018	0.018	0.018	0.018	0.360	794
2022-09-28	0.020	0.020	0.020	0.020	0.390	0
2022-09-27	0.020	0.020	0.020	0.020	0.390	0
2022-09-26	0.020	0.020	0.018	0.020	0.390	82,420
2022-09-23	0.020	0.020	0.020	0.020	0.400	0
2022-09-21	0.020	0.020	0.020	0.020	0.400	22,435
2022-09-20	0.022	0.023	0.020	0.020	0.400	18,985
2022-09-19	0.020	0.020	0.020	0.020	0.400	0
2022-09-16	0.020	0.020	0.020	0.020	0.400	5,000
2022-09-15	0.019	0.019	0.019	0.019	0.380	4,400
2022-09-14	0.019	0.019	0.019	0.019	0.380	0
2022-09-13	0.020	0.020	0.019	0.019	0.380	945
2022-09-12	0.023	0.023	0.018	0.018	0.360	43,994
2022-09-09	0.024	0.024	0.024	0.024	0.480	5,799
2022-09-08	0.020	0.020	0.020	0.020	0.400	0
2022-09-07	0.020	0.020	0.020	0.020	0.400	4,665
2022-09-06	0.020	0.020	0.020	0.020	0.400	0
2022-09-05	0.020	0.020	0.020	0.020	0.400	392
2022-09-02	0.020	0.020	0.020	0.020	0.400	0
2022-09-01	0.020	0.020	0.020	0.020	0.400	698
2022-08-31	0.019	0.019	0.019	0.019	0.380	318
2022-08-30	0.020	0.020	0.020	0.020	0.400	2,750
2022-08-29	0.020	0.020	0.018	0.018	0.360	1,585
2022-08-26	0.020	0.020	0.020	0.020	0.400	0
2022-08-25	0.020	0.020	0.020	0.020	0.400	0
2022-08-24	0.020	0.020	0.020	0.020	0.400	0
2022-08-23	0.020	0.020	0.020	0.020	0.400	864
2022-08-22	0.019	0.019	0.019	0.019	0.380	0
2022-08-19	0.019	0.019	0.019	0.019	0.380	1,746
2022-08-18	0.019	0.019	0.019	0.019	0.380	0
2022-08-17	0.019	0.019	0.019	0.019	0.380	5,000
2022-08-16	0.020	0.020	0.019	0.019	0.380	10,000
2022-08-15	0.020	0.020	0.020	0.020	0.400	336
2022-08-12	0.020	0.020	0.020	0.020	0.400	0
2022-08-11	0.020	0.020	0.020	0.020	0.400	0
2022-08-10	0.020	0.020	0.020	0.020	0.400	672
2022-08-09	0.020	0.020	0.020	0.020	0.400	0
2022-08-08	0.023	0.023	0.019	0.020	0.400	6,800
2022-08-05	0.020	0.021	0.020	0.021	0.420	44,961
2022-08-04	0.017	0.017	0.017	0.017	0.340	0
2022-08-03	0.017	0.017	0.017	0.017	0.340	0
2022-08-02	0.018	0.018	0.017	0.017	0.340	31,845
2022-08-01	0.018	0.019	0.018	0.019	0.380	14,309
2022-07-29	0.018	0.018	0.018	0.018	0.360	0
2022-07-28	0.018	0.018	0.018	0.018	0.360	0
2022-07-27	0.018	0.018	0.018	0.018	0.360	3,833
2022-07-26	0.020	0.020	0.019	0.019	0.380	11,439
2022-07-25	0.020	0.020	0.020	0.020	0.400	0
2022-07-22	0.020	0.020	0.020	0.020	0.400	0
2022-07-21	0.020	0.020	0.020	0.020	0.400	3,146
2022-07-20	0.019	0.019	0.019	0.019	0.380	0

← NewerPage 18 of 22 · 1,266 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.