ASX:SEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	2.22	2.24	2.15	2.23	2.23	5.19%	22,494
Mar 24, 2026	2.22	2.27	2.08	2.12	2.12	-1.40%	106,534
Mar 23, 2026	2.28	2.31	2.11	2.15	2.15	-5.70%	89,495
Mar 20, 2026	2.31	2.34	2.28	2.28	2.28	-1.30%	36,675
Mar 19, 2026	2.33	2.35	2.25	2.31	2.31	-0.86%	49,630
Mar 18, 2026	2.32	2.36	2.28	2.33	2.33	3.10%	42,636
Mar 17, 2026	2.33	2.39	2.24	2.26	2.26	-3.00%	49,391
Mar 16, 2026	2.44	2.44	2.32	2.33	2.33	-1.69%	10,606
Mar 13, 2026	2.35	2.42	2.31	2.37	2.36	0.85%	55,854
Mar 12, 2026	2.49	2.49	2.35	2.35	2.34	-5.62%	82,136
Mar 11, 2026	2.40	2.49	2.40	2.49	2.48	-	84,858
Mar 10, 2026	2.50	2.50	2.47	2.49	2.48	-	26,609
Mar 9, 2026	2.49	2.49	2.39	2.49	2.48	-1.19%	67,152
Mar 6, 2026	2.50	2.54	2.47	2.52	2.51	2.02%	11,071
Mar 5, 2026	2.46	2.58	2.45	2.47	2.46	1.23%	30,811
Mar 4, 2026	2.60	2.60	2.44	2.44	2.43	-6.15%	24,604
Mar 3, 2026	2.63	2.63	2.54	2.60	2.59	-1.89%	12,048
Mar 2, 2026	2.62	2.66	2.59	2.65	2.64	1.15%	33,868
Feb 27, 2026	2.70	2.70	2.62	2.62	2.61	-2.96%	52,937
Feb 26, 2026	2.70	2.73	2.62	2.70	2.69	1.89%	28,549
Feb 25, 2026	2.60	2.73	2.60	2.65	2.64	2.32%	18,946
Feb 24, 2026	2.52	2.61	2.50	2.59	2.58	6.58%	42,459
Feb 23, 2026	2.47	2.52	2.43	2.43	2.42	-2.80%	102,968
Feb 20, 2026	2.50	2.52	2.50	2.50	2.49	-0.79%	23,573
Feb 19, 2026	2.51	2.55	2.47	2.52	2.51	-0.40%	74,443
Feb 18, 2026	2.66	2.66	2.52	2.53	2.52	-3.80%	37,198
Feb 17, 2026	2.70	2.70	2.63	2.63	2.62	-2.59%	38,767
Feb 16, 2026	2.70	2.72	2.66	2.70	2.67	-	30,254
Feb 13, 2026	2.84	2.84	2.70	2.70	2.67	-2.53%	43,236
Feb 12, 2026	2.68	2.88	2.65	2.77	2.74	4.14%	53,843
Feb 11, 2026	2.72	2.72	2.66	2.66	2.63	-0.75%	12,874
Feb 10, 2026	2.72	2.72	2.67	2.68	2.65	0.75%	825
Feb 9, 2026	2.62	2.72	2.62	2.66	2.63	2.31%	13,416
Feb 6, 2026	2.71	2.71	2.52	2.60	2.57	-3.70%	92,400
Feb 5, 2026	2.73	2.73	2.70	2.70	2.67	-	6,557
Feb 4, 2026	2.62	2.75	2.62	2.70	2.67	2.66%	38,888
Feb 3, 2026	2.64	2.69	2.63	2.63	2.60	2.73%	110,929
Feb 2, 2026	2.70	2.70	2.56	2.56	2.53	-4.83%	85,286
Jan 30, 2026	2.70	2.71	2.69	2.69	2.66	-0.37%	73,733
Jan 29, 2026	2.73	2.74	2.70	2.70	2.67	-0.74%	72,365
Jan 28, 2026	2.68	2.75	2.68	2.72	2.69	1.49%	29,616
Jan 27, 2026	2.68	2.68	2.62	2.68	2.65	-0.74%	25,015
Jan 23, 2026	2.70	2.77	2.66	2.70	2.63	0.37%	79,896
Jan 22, 2026	2.75	2.78	2.60	2.69	2.62	-2.18%	186,698
Jan 21, 2026	2.85	2.85	2.75	2.75	2.68	-	63,326
Jan 20, 2026	2.82	2.84	2.75	2.75	2.68	-2.14%	51,895
Jan 19, 2026	2.90	2.90	2.80	2.81	2.74	-1.75%	47,895
Jan 16, 2026	2.88	2.92	2.86	2.86	2.79	-3.05%	61,607
Jan 15, 2026	2.90	2.95	2.86	2.95	2.88	2.08%	63,209
Jan 14, 2026	2.84	2.90	2.84	2.89	2.82	3.21%	13,209