Skip to main content
Senetas Corporation Limited (ASX:SEN)
Australia flag Australia · Delayed Price · Currency is AUD
2.075
+0.100 (5.06%)
At close: Mar 6, 2026

Senetas Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.052.092.052.082.085.06%9,024
Mar 5, 20261.992.041.981.981.98-0.25%4,148
Mar 4, 20262.022.021.981.981.98-1.00%5,885
Mar 3, 20262.052.062.002.002.00-1.96%3,058
Mar 2, 20262.102.102.012.042.04-6.42%11,203
Feb 27, 20262.072.212.072.182.186.34%20,703
Feb 26, 20262.032.052.022.052.051.49%6,197
Feb 25, 20262.142.142.002.022.02-1.46%101,472
Feb 24, 20262.282.282.052.052.05-10.87%5,459
Feb 23, 20262.322.322.302.302.30-1,901
Feb 20, 20262.182.372.182.302.303.60%31,832
Feb 19, 20262.082.222.062.222.225.71%12,642
Feb 18, 20262.102.112.012.102.10-8,922
Feb 17, 20262.292.292.102.102.10-8.30%2,902
Feb 16, 20262.292.292.292.292.29-84
Feb 13, 20262.292.292.292.292.29-0.43%8
Feb 12, 20262.302.302.302.302.30-25
Feb 11, 20262.302.302.302.302.30-3
Feb 10, 20262.272.302.232.302.304.07%592
Feb 9, 20262.002.302.002.212.2115.10%11,856
Feb 6, 20262.022.021.921.921.92-4.95%4,300
Feb 5, 20261.982.021.982.022.021.00%8
Feb 4, 20262.022.032.002.002.00-0.99%12,618
Feb 3, 20262.102.142.002.022.02-3.35%24,835
Feb 2, 20262.052.142.052.092.09-0.48%665
Jan 30, 20262.052.102.012.102.102.44%6,715
Jan 29, 20262.052.052.052.052.05-0.49%9
Jan 28, 20262.052.102.042.062.06-1.90%13,807
Jan 27, 20262.212.222.002.102.10-5.41%29,314
Jan 23, 20262.302.342.222.222.22-3.90%7,554
Jan 22, 20262.352.352.312.312.31-0.86%1,527
Jan 21, 20262.422.422.322.332.33-2.92%4,573
Jan 20, 20262.352.422.302.402.405.73%14,875
Jan 19, 20262.222.272.192.272.271.79%631
Jan 16, 20262.222.252.222.232.231.36%4,490
Jan 15, 20262.252.252.202.202.200.23%15,554
Jan 14, 20262.192.202.192.202.20-0.90%2,115
Jan 13, 20262.242.282.192.222.221.14%13,645
Jan 12, 20262.292.302.182.192.19-4.37%14,910
Jan 9, 20262.332.332.292.292.29-2.14%8,060
Jan 8, 20262.422.422.332.342.34-3.31%6,144
Jan 7, 20262.392.422.392.422.422.98%5,896
Jan 6, 20262.332.352.312.352.350.86%286
Jan 5, 20262.392.392.332.332.33-0.85%789
Jan 2, 20262.392.392.332.352.35-1.67%1,618
Dec 31, 20252.352.392.312.392.392.14%8,182
Dec 30, 20252.362.372.342.342.34-0.43%8,960
Dec 29, 20252.402.402.352.352.35-1.67%3,592
Dec 24, 20252.422.422.352.392.39-1.24%842
Dec 23, 20252.372.422.362.422.424.31%4,667
Dec 22, 20252.432.442.322.322.32-4.53%11,903
Dec 19, 20252.432.442.432.432.43-1,775
Dec 18, 20252.432.442.432.432.431.67%4,556
Dec 17, 20252.402.442.392.392.39-229
Dec 16, 20252.452.452.392.392.39-4.02%495
Dec 15, 20252.452.492.392.492.492.05%3,345
Dec 12, 20252.452.452.402.442.44-519
Dec 11, 20252.452.492.412.442.44-3.94%10,221
Dec 10, 20252.522.542.522.542.543.67%2,013
Dec 9, 20252.412.452.412.452.451.66%181
Dec 8, 20252.412.412.412.412.41-4.37%-
Dec 5, 20252.522.522.522.522.522.44%-
Dec 4, 20252.462.462.462.462.46--
Dec 3, 20252.462.462.462.462.46-3.53%-
Dec 2, 20252.552.552.552.552.55--
Dec 1, 20252.552.552.552.552.55-1.54%-
Nov 28, 20252.592.592.592.592.593.60%-
Nov 27, 20252.502.602.502.502.50-6,760
Nov 25, 20252.602.702.502.502.50-7.41%3,094
Nov 24, 20252.602.702.602.702.708.00%1,873
Nov 21, 20252.502.502.502.502.50-3.85%806
Nov 20, 20252.602.802.602.602.60-3.70%368
Nov 19, 20252.602.702.602.702.70-4,229
Nov 18, 20252.602.702.602.702.58-3.57%578
Nov 17, 20252.602.802.602.802.677.69%3,914
Nov 14, 20252.602.702.602.602.484.00%15,386
Nov 13, 20252.602.602.402.502.39-3.85%10,636
Nov 12, 20252.502.602.502.602.488.33%6,125
Nov 11, 20252.502.702.402.402.29-12,613
Nov 10, 20252.402.402.402.402.294.35%1,991
Nov 7, 20252.402.402.302.302.20-2,776
Nov 6, 20252.602.602.302.302.20-8.00%42,134
Nov 5, 20252.702.702.502.502.39-9.09%15,771
Nov 4, 20252.702.702.702.752.631.85%1,870
Nov 3, 20252.802.802.702.702.58-3.57%4,768
Oct 31, 20252.702.802.702.802.67-11,742
Oct 30, 20252.802.802.802.802.67-1
Oct 29, 20252.802.802.802.802.67-200
Oct 27, 20252.802.802.802.802.67-11,336
Oct 24, 20252.802.802.802.802.67-6,145
Oct 23, 20252.902.902.802.802.67-3.45%245
Oct 22, 20252.902.902.802.902.77-1,456
Oct 21, 20253.003.002.802.902.77-3.33%4,340
Oct 20, 20252.903.002.903.002.873.45%16,015
Oct 17, 20252.802.902.802.902.77-1,147
Oct 16, 20253.003.002.902.902.77-2,097
Oct 15, 20252.802.902.802.902.773.57%42,904
Oct 14, 20252.802.902.802.802.673.70%7,390
Oct 10, 20252.702.802.702.702.58-3.57%1,590
Oct 9, 20252.802.902.802.802.67-2,693