Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Strategic Energy Resources Limited (SER.AX)

Compare
0.0050
-0.0010
(-16.67%)
As of 12:05:09 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.00500.00500.00500.00500.005010
Apr 11, 20250.00600.00600.00500.00600.0060186,730
Apr 10, 20250.00500.00600.00500.00600.00602,511,641
Apr 9, 20250.00600.00600.00550.00600.00604,085,063
Apr 8, 20250.00600.00600.00600.00600.0060831,708
Apr 7, 20250.00500.00600.00400.00600.00603,774,261
Apr 4, 20250.00500.00500.00500.00500.0050-
Apr 3, 20250.00500.00500.00500.00500.00503
Apr 2, 20250.00500.00500.00500.00500.00503
Apr 1, 20250.00500.00500.00500.00500.005010
Mar 31, 20250.00500.00500.00500.00500.0050-
Mar 28, 20250.00500.00500.00500.00500.005027,778
Mar 27, 20250.00600.00600.00500.00550.0055148,350
Mar 26, 20250.00600.00600.00500.00600.00602,710,386
Mar 25, 20250.00600.00600.00500.00600.0060352,045
Mar 24, 20250.00600.00600.00500.00500.0050392,137
Mar 21, 20250.00600.00600.00600.00600.0060151,666
Mar 20, 20250.00600.00600.00500.00600.00601,126,563
Mar 19, 20250.00600.00600.00500.00600.0060487,913
Mar 18, 20250.00500.00500.00500.00500.0050400,000
Mar 17, 20250.00600.00600.00500.00500.00506,732
Mar 14, 20250.00600.00600.00500.00500.005021,689
Mar 13, 20250.00600.00600.00500.00500.0050166,679
Mar 12, 20250.00500.00500.00500.00500.0050-
Mar 11, 20250.00600.00600.00500.00500.005083,346
Mar 10, 20250.00600.00600.00500.00500.005024,483
Mar 7, 20250.00500.00500.00500.00500.005013
Mar 6, 20250.00600.00600.00600.00600.0060166,000
Mar 5, 20250.00600.00600.00500.00600.0060510,765
Mar 4, 20250.00500.00550.00500.00550.0055195,233
Mar 3, 20250.00500.00500.00500.00500.005051,940
Feb 28, 20250.00600.00600.00500.00500.0050641,716
Feb 27, 20250.00550.00550.00550.00550.0055356
Feb 26, 20250.00500.00550.00500.00500.00507,000
Feb 25, 20250.00500.00550.00500.00500.005029,000
Feb 24, 20250.00600.00600.00600.00600.00601,537,633
Feb 21, 20250.00600.00600.00600.00600.0060-
Feb 20, 20250.00600.00600.00600.00600.0060805,723
Feb 19, 20250.00650.00700.00600.00600.006011,596,587
Feb 18, 20250.00600.00600.00550.00600.0060857,928
Feb 17, 20250.00700.00700.00600.00600.00607,142,236
Feb 14, 20250.00600.00600.00600.00600.00601,400,000
Feb 13, 20250.00600.00600.00600.00600.00601,196,070
Feb 12, 20250.00700.00700.00650.00650.0065434,068
Feb 11, 20250.00650.00650.00650.00650.0065169,337
Feb 10, 20250.00600.00600.00600.00600.0060400,000
Feb 7, 20250.00600.00700.00600.00700.0070192,196
Feb 6, 20250.00600.00600.00600.00600.0060-
Feb 5, 20250.00600.00600.00600.00600.006015,893
Feb 4, 20250.00600.00600.00550.00600.00609,702,016
Feb 3, 20250.00700.00700.00650.00700.00704,122,697
Jan 31, 20250.00700.00800.00700.00800.0080226,160
Jan 30, 20250.00700.00800.00700.00800.0080792,333
Jan 29, 20250.00800.00800.00800.00800.0080125,000
Jan 28, 20250.00700.00800.00700.00800.0080200,865
Jan 24, 20250.00700.00700.00650.00650.00651,175,348
Jan 23, 20250.00700.00800.00700.00800.0080775,000
Jan 22, 20250.00700.00800.00700.00700.0070260,750
Jan 21, 20250.00800.00800.00800.00800.008020,000
Jan 20, 20250.00700.00700.00700.00700.007020,000
Jan 17, 20250.00700.00700.00700.00700.0070815,973
Jan 16, 20250.00800.00800.00800.00800.0080122,096
Jan 15, 20250.00700.00800.00700.00700.00706,993,444
Jan 14, 20250.00800.00800.00800.00800.0080164
Jan 13, 20250.00700.00800.00700.00800.0080362,092
Jan 10, 20250.00800.00800.00700.00800.008048,762
Jan 9, 20250.00800.00800.00800.00800.00809,112
Jan 8, 20250.00800.00800.00800.00800.0080257,920
Jan 7, 20250.00700.00800.00700.00800.008060,251
Jan 6, 20250.00800.00800.00800.00800.0080469,611
Jan 3, 20250.00800.00800.00800.00800.00805,000
Jan 2, 20250.00700.00700.00700.00700.0070-
Dec 31, 20240.00800.00800.00700.00700.00703,104,325
Dec 30, 20240.00700.00800.00700.00800.00801,332,881
Dec 27, 20240.00600.00750.00600.00700.0070459,202
Dec 24, 20240.00700.00700.00700.00700.0070-
Dec 23, 20240.00800.00800.00700.00700.00701,308,821
Dec 20, 20240.00700.00800.00600.00800.00801,285,390
Dec 19, 20240.00800.00800.00800.00800.0080-
Dec 18, 20240.00600.00800.00600.00800.00802,100,287
Dec 17, 20240.00700.00700.00700.00700.0070-
Dec 16, 20240.00700.00700.00600.00700.0070935,933
Dec 13, 20240.00700.00700.00700.00700.0070141,430
Dec 12, 20240.00600.00600.00500.00600.00607,782,365
Dec 11, 20240.00700.00700.00600.00600.00601,286,989
Dec 10, 20240.00700.00700.00600.00600.00603,478,523
Dec 9, 20240.00700.00700.00700.00700.00704,608,886
Dec 6, 20240.00900.00900.00800.00800.00802,887,641
Dec 5, 20240.00900.00900.00900.00900.0090163,212
Dec 4, 20240.00900.00900.00800.00900.0090337,578
Dec 3, 20240.00800.00900.00800.00900.009033,666
Dec 2, 20240.00800.00900.00800.00900.0090661,435
Nov 29, 20240.00800.00900.00800.00900.0090260,852
Nov 28, 20240.00900.00900.00900.00900.009018,502
Nov 27, 20240.00900.00900.00900.00900.00905,555
Nov 26, 20240.00900.00900.00900.00900.00904,591,258
Nov 25, 20240.00800.00900.00800.00800.00801,874,561
Nov 22, 20240.00900.00900.00850.00850.0085685,000
Nov 21, 20240.00900.00900.00900.00900.00903,966,286
Nov 20, 20240.01000.01000.00900.00900.0090394,024
Nov 19, 20240.00950.01000.00900.01000.0100824,111
Nov 18, 20240.01000.01000.00900.01000.0100336,479
Nov 15, 20240.01000.01000.00900.01000.0100319,057
Nov 14, 20240.00900.00900.00900.00900.0090180,000
Nov 13, 20240.01000.01000.00900.01000.01001,496,794
Nov 12, 20240.01000.01000.00900.00900.0090442,682
Nov 11, 20240.01100.01100.01000.01000.01001,519,661
Nov 8, 20240.01000.01000.01000.01000.01003,937,141
Nov 7, 20240.01200.01200.01050.01100.01101,014,433
Nov 6, 20240.01100.01200.01100.01200.0120291,996
Nov 5, 20240.01000.01100.01000.01100.01101,263,725
Nov 4, 20240.01100.01200.01100.01100.01102,544,428
Nov 1, 20240.01050.01200.01050.01200.01204,595,996
Oct 31, 20240.01000.01050.01000.01000.01003,103,315
Oct 30, 20240.01000.01100.01000.01000.01003,613,779
Oct 29, 20240.01100.01100.00900.01000.010027,993,412
Oct 28, 20240.01800.01800.01700.01700.0170925,427
Oct 25, 20240.01800.01800.01700.01800.0180728,582
Oct 24, 20240.01800.01800.01700.01700.01701,511,672
Oct 23, 20240.01800.01900.01800.01800.01801,907,887
Oct 22, 20240.01900.01900.01800.01800.01801,936,748
Oct 21, 20240.01800.01800.01700.01700.0170227,069
Oct 18, 20240.01800.01900.01800.01800.0180848,847
Oct 17, 20240.02000.02000.01800.01800.01804,543,347
Oct 16, 20240.02000.02100.02000.02100.0210856,783
Oct 15, 20240.02000.02100.01900.01900.01901,957,972
Oct 14, 20240.01800.01900.01700.01900.01905,905,374
Oct 11, 20240.01900.02000.01900.01900.01901,350,605
Oct 10, 20240.02000.02000.01800.01800.01803,787,187
Oct 9, 20240.02000.02000.02000.02000.02001,954,248
Oct 8, 20240.02100.02150.02050.02050.0205296,937
Oct 7, 20240.02100.02100.02100.02100.0210428,179
Oct 4, 20240.02100.02100.02100.02100.0210381,661
Oct 3, 20240.02100.02100.02000.02100.0210298,411
Oct 2, 20240.02100.02100.02000.02000.0200723,155
Oct 1, 20240.02200.02200.02100.02150.0215565,717
Sep 30, 20240.02100.02200.02000.02200.02201,344,300
Sep 27, 20240.02100.02100.02000.02000.02002,428,167
Sep 26, 20240.02100.02300.02100.02200.02205,125,963
Sep 25, 20240.02100.02200.02100.02100.02103,071,456
Sep 24, 20240.02000.02100.02000.02000.02002,578,326
Sep 23, 20240.02100.02100.02100.02100.02101,027,556
Sep 20, 20240.02100.02100.02000.02000.02001,332,533
Sep 19, 20240.02100.02200.02100.02200.02201,141,119
Sep 18, 20240.02100.02300.02100.02300.02301,686,785
Sep 17, 20240.02200.02200.02100.02200.0220428,186
Sep 16, 20240.02300.02400.02200.02200.02201,771,602
Sep 13, 20240.02200.02400.02100.02300.02302,896,486
Sep 12, 20240.02000.02200.01900.02100.02101,802,804
Sep 11, 20240.02000.02000.01900.01900.01902,179,694
Sep 10, 20240.02100.02100.02000.02000.02001,220,484
Sep 9, 20240.02200.02300.02000.02000.02001,676,799
Sep 6, 20240.02200.02200.02200.02200.02204,449
Sep 5, 20240.02200.02200.02050.02100.02101,744,714
Sep 4, 20240.02200.02300.02100.02200.02203,119,465
Sep 3, 20240.02500.02600.02400.02400.02401,217,690
Sep 2, 20240.02400.02500.02300.02500.0250513,915
Aug 30, 20240.02300.02500.02300.02400.02401,977,402
Aug 29, 20240.02400.02500.02250.02300.02303,607,878
Aug 28, 20240.02200.02600.02100.02300.02307,173,120
Aug 27, 20240.02300.02350.02200.02200.02202,058,942
Aug 26, 20240.02700.02800.02300.02300.02309,220,790
Aug 23, 20240.02600.02700.02400.02600.02603,297,983
Aug 22, 20240.02200.02600.02200.02600.026013,269,159
Aug 21, 20240.02000.02200.02000.02100.02105,006,503
Aug 20, 20240.01900.02000.01900.02000.02003,237,610
Aug 19, 20240.01900.01900.01900.01900.01901,213,528
Aug 16, 20240.01900.01900.01900.01900.019044,444
Aug 15, 20240.01700.02000.01700.01900.01905,499,728
Aug 14, 20240.01700.01700.01600.01700.01703,308,118
Aug 13, 20240.01500.01600.01500.01600.016050,998
Aug 12, 20240.01600.01700.01500.01700.01702,102,324
Aug 9, 20240.01500.01500.01500.01500.0150436,573
Aug 8, 20240.01500.01500.01500.01500.015067,000
Aug 7, 20240.01500.01500.01500.01500.0150120,302
Aug 6, 20240.01500.01500.01400.01400.01406,251,007
Aug 5, 20240.01600.01600.01500.01600.01602,533,046
Aug 2, 20240.01800.01800.01700.01800.01801,080,914
Aug 1, 20240.01800.01800.01800.01800.0180412,254
Jul 31, 20240.01700.01800.01600.01800.01801,533,063
Jul 30, 20240.01600.01700.01600.01700.01701,788,791
Jul 29, 20240.01550.01600.01500.01500.0150945,749
Jul 26, 20240.01600.01600.01500.01500.01501,281,791
Jul 25, 20240.01600.01700.01600.01600.0160656,428
Jul 24, 20240.01550.01600.01500.01500.01501,466,510
Jul 23, 20240.01600.01600.01500.01500.01501,218,004
Jul 22, 20240.01800.01800.01600.01600.01604,673,364
Jul 19, 20240.01900.01900.01700.01800.01801,846,751
Jul 18, 20240.01800.01800.01700.01700.01701,239,401
Jul 17, 20240.02000.02000.01800.01800.01802,581,056
Jul 16, 20240.01800.02000.01700.02000.02003,045,043
Jul 15, 20240.01800.01800.01700.01800.01804,556,945
Jul 12, 20240.01600.01800.01600.01600.01603,837,712
Jul 11, 20240.01700.01700.01500.01500.0150923,835
Jul 10, 20240.01700.01700.01500.01600.01605,564,240
Jul 9, 20240.01700.01700.01700.01700.0170549,276
Jul 8, 20240.01700.01700.01600.01700.01702,240,117
Jul 5, 20240.01700.01700.01700.01700.01701,047,628
Jul 4, 20240.01750.01750.01600.01600.0160678,190
Jul 3, 20240.01600.01700.01600.01700.01701,267,171
Jul 2, 20240.01700.01700.01600.01600.01602,638,728
Jul 1, 20240.01700.01700.01600.01600.01602,198,226
Jun 28, 20240.01600.01800.01600.01700.01705,136,777
Jun 27, 20240.01700.01700.01600.01600.01602,260,723
Jun 26, 20240.01600.01700.01600.01700.01705,397,091
Jun 25, 20240.01600.01700.01600.01600.01602,758,082
Jun 24, 20240.01600.01600.01500.01500.01505,155,763
Jun 21, 20240.01700.01700.01500.01600.01602,039,818
Jun 20, 20240.01600.01700.01500.01700.01704,423,176
Jun 19, 20240.01500.01600.01500.01500.01503,317,061
Jun 18, 20240.01500.01500.01500.01500.01503,381,250
Jun 17, 20240.01800.01800.01500.01500.015023,264,585
Jun 14, 20240.02000.02100.01900.01900.019013,066,920
Jun 13, 20240.01800.02000.01800.01900.01909,072,097
Jun 12, 20240.01600.01800.01600.01800.01802,675,967
Jun 11, 20240.01700.01800.01600.01600.01605,463,395
Jun 7, 20240.01600.01900.01600.01700.01707,444,403
Jun 6, 20240.01800.01800.01500.01500.01509,742,125
Jun 5, 20240.01800.01900.01700.01700.017010,291,739
Jun 4, 20240.02100.02200.01700.01800.018022,730,372
Jun 3, 20240.02000.02100.01900.02000.02005,197,469
May 31, 20240.02100.02300.02000.02000.020028,715,061
May 30, 20240.01800.02300.01800.02100.021041,971,889
May 29, 20240.02200.02200.01800.01900.019029,121,281
May 28, 20240.02600.02900.02200.02300.023013,748,443
May 27, 20240.03200.03400.02600.02600.026035,522,915
May 24, 20240.02100.03500.01900.03400.0340103,636,351
May 23, 20240.01700.02700.01600.01600.016047,333,403
May 22, 20240.01200.01200.01200.01200.0120-
May 21, 20240.01200.01200.01200.01200.0120-
May 20, 20240.01300.01300.01200.01200.01201,603,260
May 17, 20240.01300.01300.01200.01200.01201,659,968
May 16, 20240.01100.01400.01100.01300.013012,160,284
May 15, 20240.01100.01200.01000.01000.01002,767,505
May 14, 20240.01000.01000.00900.00900.0090854,600
May 13, 20240.01000.01000.01000.01000.0100-
May 10, 20240.01000.01000.01000.01000.01005,478
May 9, 20240.01000.01000.00900.00900.0090247,859
May 8, 20240.01000.01000.01000.01000.0100100,000
May 7, 20240.00900.00900.00900.00900.0090-
May 6, 20240.00900.00900.00900.00900.0090401,250
May 3, 20240.00900.00900.00900.00900.0090138,396
May 2, 20240.01000.01000.01000.01000.0100-
May 1, 20240.01000.01000.01000.01000.0100225,993
Apr 30, 20240.01000.01000.01000.01000.0100332,227
Apr 29, 20240.01000.01000.01000.01000.0100250,000
Apr 26, 20240.00900.00900.00900.00900.0090167,626
Apr 24, 20240.01000.01000.01000.01000.0100-
Apr 23, 20240.01000.01000.01000.01000.0100-
Apr 22, 20240.01000.01000.01000.01000.0100150,000
Apr 19, 20240.01000.01000.01000.01000.0100-
Apr 18, 20240.00900.01000.00900.01000.01001,262,214
Apr 17, 20240.01000.01000.01000.01000.010029,850
Apr 16, 20240.00900.01000.00900.00900.0090195,636
Apr 15, 20240.01000.01000.01000.01000.0100248,760

Related Tickers

EMUCA.AX Emu NL
0.8906
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
-8.00%
 
CST.AX Castile Resources Limited
0.0710
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
PUR.AX Pursuit Minerals Limited
0.0430
-4.44%
 
LRD.AX Lord Resources Limited
0.0220
0.00%
 
AHN.AX Athena Resources Limited
0.0040
0.00%
 
HTM.AX High-Tech Metals Limited
0.1800
0.00%