Skip to main content
Strategic Energy Resources Limited (ASX:SER)
Australia flag Australia · Delayed Price · Currency is AUD
0.210
-0.005 (-2.33%)
Apr 29, 2026, 3:11 PM AEST

ASX:SER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.210.210.210.21-2.33%45,429
Apr 28, 20260.220.220.220.220.222.38%46
Apr 27, 20260.210.220.210.210.21-70,371
Apr 22, 20260.230.230.210.210.21-6.67%181,985
Apr 21, 20260.230.240.230.230.23-5,789
Apr 20, 20260.230.260.210.230.232.27%29,003
Apr 17, 20260.250.250.220.220.22-10.20%181,437
Apr 16, 20260.230.260.230.250.2511.36%138,476
Apr 15, 20260.210.220.210.220.2210.00%17,500
Apr 2, 20260.180.200.180.200.2011.11%66,194
Apr 1, 20260.180.180.180.180.18-26,111
Mar 31, 20260.180.180.180.180.18-51,255
Mar 30, 20260.160.180.160.180.185.88%6,238
Mar 27, 20260.180.180.160.170.17-5.56%15,334
Mar 26, 20260.180.180.180.180.18-59,040
Mar 25, 20260.160.200.160.180.1812.50%393,832
Mar 24, 20260.160.160.160.160.16-18,439
Mar 23, 20260.140.160.140.160.1614.29%109,250
Mar 20, 20260.160.160.140.140.14-12.50%122,301
Mar 19, 20260.200.200.160.160.16-20.00%241,786
Mar 18, 20260.200.200.200.200.2011.11%1,985
Mar 16, 20260.200.200.180.180.18-10.00%16,411
Mar 13, 20260.200.200.200.200.20-5,936
Mar 12, 20260.200.200.180.200.2011.11%146,500
Mar 11, 20260.200.200.180.180.18-10.00%54,540
Mar 10, 20260.200.200.200.200.205.26%43,550
Mar 9, 20260.200.200.180.190.19-5.00%320,065
Mar 6, 20260.200.200.200.200.20-76,552
Mar 5, 20260.180.200.180.200.2011.11%79,610
Mar 4, 20260.200.200.180.180.18-10.00%155,982
Mar 3, 20260.220.220.200.200.20-9.09%92,943
Mar 2, 20260.220.240.200.220.22-69,251
Feb 27, 20260.240.260.220.220.22-15.38%615,475
Feb 26, 20260.260.260.240.260.268.33%48,978
Feb 25, 20260.280.280.240.240.24-14.29%632,717
Feb 24, 20260.280.280.260.280.28-46,100
Feb 23, 20260.280.300.280.280.28-259,701
Feb 20, 20260.280.280.260.280.2816.67%295,360
Feb 19, 20260.280.280.240.240.24-7.69%241,186
Feb 18, 20260.240.260.240.260.268.33%764,147
Feb 17, 20260.220.260.220.240.249.09%2,128,707
Feb 16, 20260.200.240.200.220.2210.00%639,059
Feb 13, 20260.160.200.160.200.2042.86%1,360,425
Feb 12, 20260.140.140.120.140.14-6.67%2,216,707
Feb 10, 20260.140.140.140.150.157.14%13,125
Feb 9, 20260.140.140.140.140.14-6.67%255,506
Feb 6, 20260.140.140.140.150.15-6.25%12,214
Feb 5, 20260.160.160.140.160.16-11.11%267,384
Feb 4, 20260.180.180.180.180.18-415,888
Feb 2, 20260.180.200.180.180.18-5.26%199,238
Jan 30, 20260.180.180.180.190.19-11,716
Jan 29, 20260.200.200.180.190.195.56%59,909
Jan 28, 20260.180.200.160.180.1812.50%320,170
Jan 27, 20260.180.200.160.160.16-11.11%46,936
Jan 23, 20260.180.200.160.180.18-40,576
Jan 22, 20260.180.200.180.180.18-115,665
Jan 21, 20260.180.180.180.180.1812.50%406,440
Jan 20, 20260.160.180.160.160.16-378,571
Jan 19, 20260.140.180.140.160.1614.29%315,711
Jan 16, 20260.160.180.140.140.14-12.50%82,959
Jan 15, 20260.160.160.140.160.16-141,626
Jan 14, 20260.160.160.140.160.16-159,725
Jan 13, 20260.160.160.140.160.1614.29%715,346
Jan 12, 20260.140.140.140.140.14-50,926
Jan 9, 20260.120.140.120.140.14-274,472
Jan 8, 20260.140.140.140.140.14-563,174
Jan 7, 20260.140.140.140.140.14-108,559
Jan 6, 20260.140.160.140.140.14-40,570
Jan 5, 20260.140.140.140.140.14-7,254
Jan 2, 20260.140.160.140.140.147.69%137,900
Dec 31, 20250.140.140.120.130.13-7.14%19,450
Dec 30, 20250.140.140.120.140.147.69%29,429
Dec 29, 20250.140.140.120.130.13-42,649
Dec 24, 20250.120.120.120.130.138.33%43,763
Dec 23, 20250.120.120.120.120.12-14.29%92,073
Dec 22, 20250.120.140.120.140.1416.67%673,819
Dec 19, 20250.120.120.120.120.12-307,700
Dec 17, 20250.120.120.120.120.12-14.29%50,000
Dec 16, 20250.140.140.120.140.14-643,133
Dec 15, 20250.120.140.120.140.1416.67%62,448
Dec 11, 20250.120.120.120.120.12-14.29%75,000
Dec 9, 20250.120.140.120.140.14-49,311
Dec 8, 20250.120.140.120.140.14-27,500
Dec 5, 20250.140.140.140.140.14-1,040
Dec 4, 20250.140.140.140.140.14-25,663
Dec 3, 20250.140.140.140.140.14-51,748
Dec 2, 20250.140.140.140.140.14-153,468
Dec 1, 20250.140.160.140.140.14-12.50%196,498
Nov 27, 20250.160.160.160.160.16-24,284
Nov 26, 20250.160.160.160.160.16-4,545
Nov 25, 20250.160.160.160.160.16-112,524
Nov 24, 20250.140.160.140.160.166.67%119,042
Nov 21, 20250.140.140.140.150.15-6.25%1,932
Nov 20, 20250.160.160.140.160.16-83,453
Nov 19, 20250.160.160.160.160.16-11.11%386,040
Nov 18, 20250.180.180.160.180.18-391,259
Nov 17, 20250.200.200.180.180.18-301,807
Nov 14, 20250.200.200.180.180.18-10.00%250,254
Nov 13, 20250.220.220.200.200.20-9.09%881,108
Nov 12, 20250.200.240.200.220.2222.22%2,429,635