Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Senetas Corporation Limited (SEN.AX)

Compare
0.0210
0.0000
(0.00%)
At close: April 4 at 11:49:16 AM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.02100.02100.02100.02100.021098,076
Apr 4, 20250.02100.02100.02100.02100.021098,076
Apr 3, 20250.02200.02200.02100.02100.02101,055,862
Apr 2, 20250.02300.02300.02200.02200.0220726,785
Apr 1, 20250.02200.02200.02200.02200.022047,250
Mar 31, 20250.02200.02200.02200.02200.022039,790
Mar 28, 20250.02300.02300.02300.02300.0230253,578
Mar 27, 20250.02300.02300.02300.02300.0230246,502
Mar 26, 20250.02200.02200.02200.02200.0220120,000
Mar 25, 20250.02200.02200.02200.02200.0220750,323
Mar 24, 20250.02200.02300.02200.02300.0230357,758
Mar 21, 20250.02300.02300.02300.02300.0230-
Mar 20, 20250.02300.02300.02300.02300.0230-
Mar 19, 20250.02300.02300.02300.02300.0230130,080
Mar 18, 20250.02200.02300.02200.02300.0230300,568
Mar 17, 20250.02100.02100.02100.02100.0210114,764
Mar 14, 20250.02100.02200.02100.02100.0210257,434
Mar 13, 20250.02100.02100.02000.02100.02101,441,611
Mar 12, 20250.02100.02100.02100.02100.0210240,227
Mar 11, 20250.02100.02200.02100.02100.0210738,479
Mar 10, 20250.02100.02100.02100.02100.021045,000
Mar 7, 20250.02200.02300.02100.02300.0230925,156
Mar 6, 20250.02300.02300.02200.02200.02203,548,650
Mar 5, 20250.02300.02300.02300.02300.02301,100,829
Mar 4, 20250.02300.02300.02300.02300.02301,425,600
Mar 3, 20250.02200.02400.02100.02400.0240548,970
Feb 28, 20250.02500.02500.02300.02300.02302,462,229
Feb 27, 20250.02500.02500.02500.02500.025065,921
Feb 26, 20250.02500.02500.02400.02500.0250232,092
Feb 25, 20250.02400.02400.02400.02400.0240208,274
Feb 24, 20250.02500.02600.02500.02600.0260637,110
Feb 21, 20250.02600.02700.02500.02500.0250947,829
Feb 20, 20250.02700.02800.02500.02500.02507,103,802
Feb 19, 20250.02500.02500.02500.02500.0250-
Feb 18, 20250.02300.02500.02000.02500.02507,444,851
Feb 17, 20250.02400.02400.02400.02400.0240-
Feb 14, 20250.02500.02500.02400.02400.02401,294,343
Feb 13, 20250.02600.02600.02500.02500.0250949,440
Feb 12, 20250.02700.02700.02600.02600.026060,329
Feb 11, 20250.02700.02700.02600.02700.0270417,944
Feb 10, 20250.02600.02600.02600.02600.0260507,651
Feb 7, 20250.02600.02600.02600.02600.0260-
Feb 6, 20250.02700.02700.02600.02600.02601,741,584
Feb 5, 20250.02500.02700.02500.02700.02701,159,875
Feb 4, 20250.02600.02600.02500.02500.02501,005,860
Feb 3, 20250.02600.02600.02600.02600.0260899,764
Jan 31, 20250.02700.02700.02600.02600.0260142,037
Jan 30, 20250.02700.02700.02700.02700.0270393,849
Jan 29, 20250.02700.02700.02700.02700.0270343,400
Jan 28, 20250.02700.02700.02700.02700.0270241,250
Jan 24, 20250.02800.02800.02700.02700.0270358,781
Jan 23, 20250.02700.02700.02700.02700.02702,479,458
Jan 22, 20250.02700.02700.02600.02700.0270126,926
Jan 21, 20250.02700.02700.02700.02700.0270-
Jan 20, 20250.02800.02800.02700.02700.0270675,825
Jan 17, 20250.02800.02800.02800.02800.02801,254,257
Jan 16, 20250.02700.02700.02700.02700.027063,140
Jan 15, 20250.02700.02700.02700.02700.0270630,006
Jan 14, 20250.02700.02700.02700.02700.0270715,000
Jan 13, 20250.02700.02700.02700.02700.0270577,217
Jan 10, 20250.02700.02700.02700.02700.0270580,000
Jan 9, 20250.02700.02700.02700.02700.0270-
Jan 8, 20250.02700.02700.02700.02700.02701,240,067
Jan 7, 20250.02600.02600.02600.02600.0260-
Jan 6, 20250.02800.02800.02600.02600.0260967,987
Jan 3, 20250.02800.02800.02700.02800.0280927,852
Jan 2, 20250.02700.02800.02700.02700.0270611,115
Dec 31, 20240.02600.02800.02600.02800.0280393,066
Dec 30, 20240.02500.02600.02500.02600.0260500,212
Dec 27, 20240.02600.02600.02500.02500.0250158,657
Dec 24, 20240.02600.02600.02500.02600.0260891,078
Dec 23, 20240.02700.02700.02500.02600.02603,909,861
Dec 20, 20240.02300.02700.02300.02600.02602,155,321
Dec 19, 20240.02300.02300.02300.02300.023087,858
Dec 18, 20240.02300.02300.02300.02300.023026,000
Dec 17, 20240.02400.02400.02400.02400.0240150,236
Dec 16, 20240.02400.02400.02300.02300.0230254,772
Dec 13, 20240.02300.02500.02300.02500.0250639,517
Dec 12, 20240.02400.02400.02200.02200.0220133,307
Dec 11, 20240.02300.02300.02300.02300.0230100,001
Dec 10, 20240.02400.02500.02200.02200.0220330,081
Dec 9, 20240.02400.02400.02200.02300.02301,859,139
Dec 6, 20240.02500.02500.02500.02500.0250135,000
Dec 5, 20240.02400.02500.02400.02500.025084,137
Dec 4, 20240.02600.02700.02400.02700.0270473,773
Dec 3, 20240.02500.02600.02300.02600.0260442,855
Dec 2, 20240.02300.02600.02300.02600.0260361,506
Nov 29, 20240.02500.02500.02300.02300.02301,047,649
Nov 28, 20240.02300.02500.02300.02500.02503,219,729
Nov 27, 20240.02300.02400.02300.02400.0240421,708
Nov 26, 20240.02300.02300.02300.02300.023043,400
Nov 25, 20240.02200.02300.02200.02200.022047,139
Nov 22, 20240.02400.02400.02300.02400.0240618,728
Nov 21, 20240.02200.02400.02100.02400.0240222,366
Nov 20, 20240.02200.02200.02100.02100.02103,062,268
Nov 19, 20240.02400.02400.02200.02200.02201,170,983
Nov 18, 20240.02500.02500.02300.02300.0230283,096
Nov 15, 20240.02200.02500.02200.02500.0250675,753
Nov 14, 20240.02200.02200.02100.02100.0210464,213
Nov 13, 20240.02200.02300.02000.02100.02102,479,358
Nov 12, 20240.02300.02300.02200.02200.02208,967
Nov 11, 20240.02300.02400.02200.02200.0220546,811
Nov 8, 20240.02400.02400.02400.02400.0240295,076
Nov 7, 20240.02300.02400.02300.02400.0240120,999
Nov 6, 20240.02200.02200.02200.02200.0220-
Nov 5, 20240.02200.02200.02200.02200.0220-
Nov 4, 20240.02200.02200.02200.02200.022010,000
Nov 1, 20240.02200.02200.02200.02200.0220644,090
Oct 31, 20240.02300.02300.02200.02200.0220171,500
Oct 30, 20240.02300.02500.02300.02400.02401,354,741
Oct 29, 20240.02500.02500.02500.02500.0250465,402
Oct 28, 20240.02500.02500.02300.02300.0230434,518
Oct 25, 20240.02600.02600.02500.02500.025027,158
Oct 24, 20240.02600.02600.02600.02600.026098,598
Oct 23, 20240.02300.02600.02300.02600.02605,075,719
Oct 22, 20240.02200.02500.02200.02300.02302,753,551
Oct 21, 20240.02400.02400.02200.02200.02201,812,611
Oct 18, 20240.02600.02600.02400.02400.0240226,900
Oct 17, 20240.02500.02500.02500.02500.02501,493,015
Oct 16, 20240.02600.02600.02500.02500.025090,763
Oct 15, 20240.02700.02700.02600.02600.02601,123,874
Oct 14, 20240.02700.02700.02700.02700.0270100,000
Oct 11, 20240.02700.02700.02700.02700.0270410,316
Oct 10, 20240.02700.02700.02700.02700.02702,651
Oct 9, 20240.02500.02600.02500.02500.0250848,775
Oct 8, 20240.02500.02500.02500.02500.025082,000
Oct 7, 20240.02500.02500.02500.02500.0250-
Oct 4, 20240.02500.02500.02500.02500.0250-
Oct 3, 20240.02500.02500.02500.02500.0250982
Oct 2, 20240.02500.02500.02500.02500.0250411,315
Oct 1, 20240.02300.02500.02300.02500.0250185,326
Sep 30, 20240.02700.02700.02300.02300.02305,652,687
Sep 27, 20240.02600.02650.02600.02600.0260149,843
Sep 26, 20240.02550.02700.02500.02600.0260230,800
Sep 25, 20240.02500.02600.02500.02500.0250553,661
Sep 24, 20240.02600.02600.02500.02500.0250721,125
Sep 23, 20240.02800.02800.02500.02600.0260733,915
Sep 20, 20240.02900.02900.02700.02800.0280732,553
Sep 19, 20240.03000.03000.02800.02800.02805,006,748
Sep 18, 20240.02400.03000.02400.02800.02807,819,805
Sep 17, 20240.02500.02500.02400.02400.0240575,277
Sep 16, 20240.02200.02300.02200.02300.02301,741,650
Sep 13, 20240.02100.02100.02100.02100.02101,029,816
Sep 12, 20240.02100.02200.02100.02200.02201,545,428
Sep 11, 20240.02000.02100.01800.02000.02001,725,520
Sep 10, 20240.01900.01900.01800.01800.01801,119,991
Sep 9, 20240.01600.01900.01600.01900.01901,222,718
Sep 6, 20240.01800.01800.01800.01800.0180-
Sep 5, 20240.01800.01800.01700.01800.018037,531
Sep 4, 20240.01600.01700.01600.01700.0170700,000
Sep 3, 20240.01500.01700.01500.01700.01703,059,719
Sep 2, 20240.01600.01600.01600.01600.016050,000
Aug 30, 20240.01600.01600.01400.01600.01602,186,590
Aug 29, 20240.01600.01600.01600.01600.016049,260
Aug 28, 20240.01650.01650.01600.01600.0160113,150
Aug 27, 20240.01700.01700.01700.01700.0170800,000
Aug 26, 20240.01700.01700.01700.01700.0170245,566
Aug 23, 20240.01700.01700.01700.01700.0170109,020
Aug 22, 20240.01700.01700.01700.01700.0170479,886
Aug 21, 20240.01700.01800.01700.01700.0170170,654
Aug 20, 20240.01800.01800.01700.01700.0170637,628
Aug 19, 20240.01600.01800.01600.01800.01801,444,566
Aug 16, 20240.01700.01700.01500.01500.0150301,315
Aug 15, 20240.01600.01700.01500.01700.0170655,258
Aug 14, 20240.01600.01600.01600.01600.016062,500
Aug 13, 20240.01500.01600.01500.01600.0160727,120
Aug 12, 20240.01500.01500.01500.01500.01508,006
Aug 9, 20240.01500.01500.01500.01500.01501,290
Aug 8, 20240.01400.01400.01400.01400.0140300,845
Aug 7, 20240.01600.01600.01400.01400.0140763,287
Aug 6, 20240.01500.01550.01500.01500.015081,193
Aug 5, 20240.01500.01500.01500.01500.01504,855
Aug 2, 20240.01500.01500.01500.01500.015018,415
Aug 1, 20240.01500.01500.01500.01500.015011,175
Jul 31, 20240.01500.01500.01500.01500.015027,173
Jul 30, 20240.01600.01600.01600.01600.0160573,139
Jul 29, 20240.01600.01700.01600.01600.01601,327,908
Jul 26, 20240.01500.01600.01500.01600.0160550,211
Jul 25, 20240.01400.01800.01400.01500.015012,162,191
Jul 24, 20240.01400.01400.01200.01300.01301,102,701
Jul 23, 20240.01200.01400.01200.01400.014050,743
Jul 22, 20240.01300.01300.01200.01200.012011,538
Jul 19, 20240.01300.01300.01300.01300.0130-
Jul 18, 20240.01300.01300.01300.01300.01309,356
Jul 17, 20240.01300.01300.01300.01300.0130281,187
Jul 16, 20240.01300.01500.01300.01300.01301,292,426
Jul 15, 20240.01300.01300.01200.01200.0120337,461
Jul 12, 20240.01300.01300.01300.01300.01308,322
Jul 11, 20240.01300.01300.01300.01300.013021,678
Jul 10, 20240.01300.01300.01300.01300.013080,000
Jul 9, 20240.01250.01250.01250.01250.0125-
Jul 8, 20240.01300.01300.01250.01250.0125381,900
Jul 5, 20240.01400.01400.01300.01300.01301,822,819
Jul 4, 20240.01300.01350.01300.01350.013580,277
Jul 3, 20240.01400.01400.01400.01400.0140-
Jul 2, 20240.01400.01400.01400.01400.0140-
Jul 1, 20240.01300.01400.01300.01400.014081,988
Jun 28, 20240.01300.01350.01300.01300.0130300,730
Jun 27, 20240.01300.01300.01300.01300.013035,079
Jun 26, 20240.01300.01350.01300.01350.0135100,367
Jun 25, 20240.01300.01400.01300.01300.0130262,991
Jun 24, 20240.01300.01300.01300.01300.013053,685
Jun 21, 20240.01300.01300.01300.01300.0130743,388
Jun 20, 20240.01300.01300.01300.01300.013039,652
Jun 19, 20240.01300.01400.01300.01400.0140228,571
Jun 18, 20240.01300.01300.01300.01300.0130800,137
Jun 17, 20240.01300.01400.01300.01400.01401,180,786
Jun 14, 20240.01300.01300.01300.01300.0130324,710
Jun 13, 20240.01300.01400.01200.01200.01206,164,364
Jun 12, 20240.01400.01400.01300.01300.0130569,012
Jun 11, 20240.01400.01500.01400.01400.01402,135,827
Jun 7, 20240.01400.01500.01400.01500.015079,689
Jun 6, 20240.01400.01400.01400.01400.014020,000
Jun 5, 20240.01400.01500.01400.01500.0150150,000
Jun 4, 20240.01500.01500.01400.01500.015012,518
Jun 3, 20240.01400.01500.01400.01500.015050,396
May 31, 20240.01400.01500.01400.01500.01501,172,786
May 30, 20240.01500.01600.01400.01400.01401,565,736
May 29, 20240.01600.01600.01600.01600.0160-
May 28, 20240.01600.01600.01600.01600.0160-
May 27, 20240.01600.01600.01550.01600.0160611,528
May 24, 20240.01500.01500.01500.01500.0150235,059
May 23, 20240.01500.01500.01500.01500.0150162,310
May 22, 20240.01600.01600.01500.01600.0160235,581
May 21, 20240.01500.01600.01500.01600.0160519,921
May 20, 20240.01500.01600.01500.01500.0150250,525
May 17, 20240.01500.01600.01500.01600.0160709,765
May 16, 20240.01500.01550.01500.01500.0150303,080
May 15, 20240.01500.01500.01500.01500.0150109,628
May 14, 20240.01500.01500.01500.01500.015019,872
May 13, 20240.01600.01600.01600.01600.0160-
May 10, 20240.01500.01600.01500.01600.0160740,133
May 9, 20240.01500.01500.01400.01400.01402,270,816
May 8, 20240.01500.01500.01500.01500.0150132,500
May 7, 20240.01700.01700.01500.01500.01501,289,754
May 6, 20240.01600.01700.01600.01600.0160799,094
May 3, 20240.01600.01600.01500.01600.01604,577,077
May 2, 20240.01400.02100.01400.01600.01608,434,387
May 1, 20240.01400.01400.01200.01200.01202,941,831
Apr 30, 20240.01400.01400.01300.01300.01301,888,547
Apr 29, 20240.01400.01400.01400.01400.01402,000
Apr 26, 20240.01600.01600.01300.01400.01401,211,970
Apr 24, 20240.01600.01600.01500.01500.015040,484
Apr 23, 20240.01600.01700.01500.01700.0170126,153
Apr 22, 20240.01600.01600.01600.01600.0160-
Apr 19, 20240.01600.01700.01600.01600.0160386,006
Apr 18, 20240.01700.01700.01700.01700.0170-
Apr 17, 20240.01700.01700.01700.01700.0170100,000
Apr 16, 20240.01800.01800.01600.01700.01701,162,820
Apr 15, 20240.01700.01700.01700.01700.0170-
Apr 12, 20240.01750.01750.01700.01700.01705,818
Apr 11, 20240.01700.01800.01700.01700.0170873,697
Apr 10, 20240.01800.01900.01800.01900.0190273,054
Apr 9, 20240.01800.01900.01800.01900.0190410,104
Apr 8, 20240.01800.01800.01700.01700.017059,985
Apr 5, 20240.01800.01900.01800.01900.0190326,993
Apr 4, 20240.01800.01900.01800.01900.0190258,143

Related Tickers

NNG.AX Nexion Group Ltd
0.0200
0.00%
 
GTH.AX Gathid Ltd
0.0180
0.00%
 
RXH.AX Rewardle Holdings Limited
0.0290
0.00%
 
NET.AX Netlinkz Limited
0.0030
0.00%
 
KNO.AX Knosys Limited
0.0360
-2.70%
 
EPX.AX EP&T Global Limited
0.0380
0.00%
 
EAT.AX ENTREWARDS FPO [EAT]
0.0040
0.00%
 
NOV.AX Novatti Group Limited
0.0260
-3.70%
 
FTC.AX FinTech Chain Limited
0.0040
0.00%
 
XPN.AX XPON Technologies Group Limited
0.0070
+16.67%