Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Senetas Corporation Limited (SEN)
Senetas Corporation Limited (SEN) Historical

SEN Senetas Corporation Limited

0.012

-0.002 (-14.29%)

Last Updated: 00:34:19

Delayed by 20 minutes

SEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	0.014	0.002	16.67%	0.012	0.014	0.012	50,743
Jul 22 2024	0.012	-0.001	-7.69%	0.013	0.013	0.012	11,538
Jul 19 2024	0.013	0.00	0.00%	0.013	0.013	0.013	0.00
Jul 18 2024	0.013	0.00	0.00%	0.013	0.013	0.013	9,356
Jul 17 2024	0.013	0.00	0.00%	0.013	0.013	0.013	281,187
Jul 16 2024	0.013	0.001	8.33%	0.013	0.015	0.013	1,292,426
Jul 15 2024	0.012	-0.001	-7.69%	0.013	0.013	0.012	337,461
Jul 12 2024	0.013	0.00	0.00%	0.013	0.013	0.013	8,322
Jul 11 2024	0.013	0.00	0.00%	0.013	0.013	0.013	21,678
Jul 10 2024	0.013	0.0005	4.00%	0.013	0.013	0.013	80,000
Jul 09 2024	0.0125	0.00	0.00%	0.0125	0.0125	0.0125	0.00
Jul 08 2024	0.0125	-0.0015	-10.71%	0.013	0.013	0.0125	381,900
Jul 05 2024	0.014	0.0005	3.70%	0.014	0.014	0.013	1,822,819
Jul 04 2024	0.0135	-0.0005	-3.57%	0.013	0.0135	0.013	80,277
Jul 03 2024	0.014	0.00	0.00%	0.014	0.014	0.014	0.00
Jul 02 2024	0.014	0.00	0.00%	0.014	0.014	0.014	0.00
Jul 01 2024	0.014	0.001	7.69%	0.013	0.014	0.013	81,988
Jun 28 2024	0.013	0.00	0.00%	0.013	0.0135	0.013	300,730
Jun 27 2024	0.013	-0.0005	-3.70%	0.013	0.013	0.013	35,079
Jun 26 2024	0.0135	-0.0005	-3.57%	0.013	0.0135	0.013	100,367
Jun 25 2024	0.014	0.001	7.69%	0.013	0.014	0.013	262,991
Jun 24 2024	0.013	0.00	0.00%	0.013	0.013	0.013	53,685
Jun 21 2024	0.013	0.00	0.00%	0.013	0.013	0.013	743,388
Jun 20 2024	0.013	-0.001	-7.14%	0.013	0.013	0.013	39,652
Jun 19 2024	0.014	0.001	7.69%	0.013	0.014	0.013	228,571
Jun 18 2024	0.013	-0.001	-7.14%	0.013	0.013	0.013	800,137
Jun 17 2024	0.014	0.001	7.69%	0.013	0.014	0.013	1,180,786
Jun 14 2024	0.013	0.00	0.00%	0.013	0.013	0.013	324,710
Jun 13 2024	0.013	-0.001	-7.14%	0.013	0.014	0.012	6,164,364
Jun 12 2024	0.014	0.00	0.00%	0.014	0.014	0.0135	569,012
Jun 11 2024	0.014	0.00	0.00%	0.014	0.015	0.014	2,135,827
Jun 07 2024	0.014	0.00	0.00%	0.014	0.014	0.014	79,689
Jun 06 2024	0.014	-0.001	-6.67%	0.014	0.014	0.014	20,000
Jun 05 2024	0.015	0.00	0.00%	0.014	0.015	0.014	150,000
Jun 04 2024	0.015	0.00	0.00%	0.015	0.015	0.014	12,518
Jun 03 2024	0.015	0.00	0.00%	0.014	0.015	0.014	50,396
May 31 2024	0.015	0.001	7.14%	0.014	0.015	0.014	1,172,786
May 30 2024	0.014	-0.002	-12.50%	0.015	0.016	0.014	1,565,736
May 29 2024	0.016	0.00	0.00%	0.016	0.016	0.016	0.00
May 28 2024	0.016	0.00	0.00%	0.016	0.016	0.016	0.00
May 27 2024	0.016	0.001	6.67%	0.016	0.016	0.0155	611,528
May 24 2024	0.015	0.00	0.00%	0.015	0.015	0.015	235,059
May 23 2024	0.015	0.00	0.00%	0.015	0.015	0.015	162,310
May 22 2024	0.015	-0.001	-6.25%	0.016	0.016	0.015	235,581
May 21 2024	0.016	0.001	6.67%	0.015	0.016	0.015	519,921
May 20 2024	0.015	-0.0005	-3.23%	0.015	0.016	0.015	250,525
May 17 2024	0.0155	0.0005	3.33%	0.015	0.016	0.015	709,765
May 16 2024	0.015	0.00	0.00%	0.015	0.0155	0.015	303,080
May 15 2024	0.015	0.00	0.00%	0.015	0.015	0.015	109,628
May 14 2024	0.015	-0.001	-6.25%	0.015	0.015	0.015	19,872
May 13 2024	0.016	0.00	0.00%	0.016	0.016	0.016	0.00
May 10 2024	0.016	0.002	14.29%	0.015	0.016	0.015	740,133
May 09 2024	0.014	-0.001	-6.67%	0.015	0.015	0.014	2,270,816
May 08 2024	0.015	0.00	0.00%	0.015	0.015	0.015	132,500
May 07 2024	0.015	-0.0015	-9.09%	0.017	0.017	0.015	1,289,754
May 06 2024	0.0165	0.0005	3.13%	0.016	0.017	0.016	799,094
May 03 2024	0.016	-0.001	-5.88%	0.016	0.016	0.015	4,577,077
May 02 2024	0.017	0.005	41.67%	0.014	0.021	0.014	8,434,387
May 01 2024	0.012	-0.001	-7.69%	0.014	0.014	0.012	2,941,831
Apr 30 2024	0.013	-0.001	-7.14%	0.014	0.014	0.013	1,888,547
Apr 29 2024	0.014	0.00	0.00%	0.014	0.014	0.014	2,000
Apr 26 2024	0.014	-0.001	-6.67%	0.016	0.016	0.013	1,211,970

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions