ASX:SEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.84	2.84	2.70	2.70	2.70	-2.53%	43,236
Feb 12, 2026	2.68	2.88	2.65	2.77	2.77	4.14%	53,843
Feb 11, 2026	2.72	2.72	2.66	2.66	2.66	-0.75%	12,874
Feb 10, 2026	2.72	2.72	2.67	2.68	2.68	0.75%	825
Feb 9, 2026	2.62	2.72	2.62	2.66	2.66	2.31%	13,416
Feb 6, 2026	2.71	2.71	2.52	2.60	2.60	-3.70%	92,400
Feb 5, 2026	2.73	2.73	2.70	2.70	2.70	-	6,557
Feb 4, 2026	2.62	2.75	2.62	2.70	2.70	2.66%	38,888
Feb 3, 2026	2.64	2.69	2.63	2.63	2.63	2.73%	110,929
Feb 2, 2026	2.70	2.70	2.56	2.56	2.56	-4.83%	85,286
Jan 30, 2026	2.70	2.71	2.69	2.69	2.69	-0.37%	73,733
Jan 29, 2026	2.73	2.74	2.70	2.70	2.70	-0.74%	72,365
Jan 28, 2026	2.68	2.75	2.68	2.72	2.72	1.49%	29,616
Jan 27, 2026	2.68	2.68	2.62	2.68	2.68	-0.74%	25,015
Jan 23, 2026	2.70	2.77	2.66	2.70	2.66	0.37%	79,896
Jan 22, 2026	2.75	2.78	2.60	2.69	2.65	-2.18%	186,698
Jan 21, 2026	2.85	2.85	2.75	2.75	2.71	-	63,326
Jan 20, 2026	2.82	2.84	2.75	2.75	2.71	-2.14%	51,895
Jan 19, 2026	2.90	2.90	2.80	2.81	2.77	-1.75%	47,895
Jan 16, 2026	2.88	2.92	2.86	2.86	2.82	-3.05%	61,607
Jan 15, 2026	2.90	2.95	2.86	2.95	2.91	2.08%	63,209
Jan 14, 2026	2.84	2.90	2.84	2.89	2.85	3.21%	13,209
Jan 13, 2026	2.79	2.84	2.79	2.80	2.76	-1.41%	24,358
Jan 12, 2026	2.85	2.86	2.78	2.84	2.80	1.43%	26,038
Jan 9, 2026	2.80	2.82	2.76	2.80	2.76	1.45%	8,119
Jan 8, 2026	2.82	2.83	2.76	2.76	2.72	-2.13%	43,310
Jan 7, 2026	2.87	2.87	2.82	2.82	2.78	-0.35%	51,658
Jan 6, 2026	2.85	2.90	2.83	2.83	2.79	-0.70%	12,219
Jan 5, 2026	2.85	2.85	2.82	2.85	2.81	0.71%	7,320
Jan 2, 2026	2.85	2.85	2.83	2.83	2.79	-	17,496
Dec 31, 2025	2.84	2.85	2.83	2.83	2.79	-	26,312
Dec 30, 2025	2.84	2.84	2.82	2.83	2.79	1.80%	1,162
Dec 29, 2025	2.83	2.84	2.76	2.78	2.74	-0.36%	19,475
Dec 23, 2025	2.78	2.79	2.76	2.79	2.75	1.82%	25,291
Dec 22, 2025	2.79	2.79	2.73	2.74	2.70	-	28,991
Dec 19, 2025	2.72	2.74	2.71	2.74	2.70	0.74%	17,665
Dec 18, 2025	2.72	2.75	2.71	2.72	2.68	-1.09%	13,233
Dec 17, 2025	2.75	2.75	2.71	2.75	2.71	1.48%	7,114
Dec 16, 2025	2.71	2.71	2.71	2.71	2.67	0.37%	1,907
Dec 15, 2025	2.72	2.79	2.70	2.70	2.66	-0.37%	68,803
Dec 12, 2025	2.75	2.75	2.70	2.71	2.67	-0.37%	30,240
Dec 11, 2025	2.75	2.80	2.71	2.72	2.68	-1.09%	88,394
Dec 10, 2025	2.82	2.82	2.75	2.75	2.71	-0.36%	32,701
Dec 9, 2025	2.77	2.84	2.75	2.76	2.72	-2.13%	44,402
Dec 8, 2025	2.82	2.82	2.75	2.82	2.78	0.36%	39,043
Dec 5, 2025	2.75	2.81	2.75	2.81	2.77	0.72%	24,632
Dec 4, 2025	2.75	2.79	2.71	2.79	2.75	3.33%	51,047
Dec 3, 2025	2.71	2.82	2.70	2.70	2.66	-0.37%	184,524
Dec 2, 2025	2.71	2.71	2.70	2.71	2.67	-	31,099
Dec 1, 2025	2.73	2.75	2.70	2.71	2.67	1.12%	12,516