ASX:SEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.37	2.37	2.30	2.30	2.30	-1.67%	54,320
Jul 23, 2026	2.33	2.39	2.33	2.35	2.34	-	27,174
Jul 22, 2026	2.34	2.38	2.34	2.35	2.34	1.29%	15,145
Jul 21, 2026	2.40	2.43	2.32	2.32	2.31	-3.33%	42,108
Jul 20, 2026	2.38	2.40	2.31	2.40	2.39	3.45%	54,676
Jul 17, 2026	2.40	2.40	2.32	2.32	2.31	-1.69%	37,013
Jul 16, 2026	2.54	2.54	2.34	2.36	2.35	-5.98%	76,927
Jul 15, 2026	2.60	2.60	2.51	2.51	2.50	-3.09%	15,958
Jul 14, 2026	2.44	2.59	2.44	2.59	2.58	3.60%	41,293
Jul 13, 2026	2.49	2.50	2.45	2.50	2.49	2.46%	30,539
Jul 10, 2026	2.44	2.49	2.43	2.44	2.43	1.67%	33,867
Jul 9, 2026	2.36	2.43	2.36	2.40	2.39	3.00%	26,803
Jul 8, 2026	2.36	2.37	2.33	2.33	2.32	0.43%	64,182
Jul 7, 2026	2.36	2.36	2.32	2.32	2.31	-1.69%	23,810
Jul 6, 2026	2.31	2.36	2.31	2.36	2.35	0.85%	37,499
Jul 3, 2026	2.34	2.34	2.31	2.34	2.33	-	67,579
Jul 2, 2026	2.31	2.34	2.30	2.34	2.33	1.30%	33,357
Jul 1, 2026	2.30	2.35	2.30	2.31	2.30	0.43%	33,706
Jun 30, 2026	2.32	2.32	2.29	2.30	2.29	-0.86%	20,674
Jun 29, 2026	2.32	2.34	2.32	2.32	2.31	-0.85%	24,104
Jun 26, 2026	2.36	2.38	2.32	2.34	2.33	-	41,376
Jun 25, 2026	2.32	2.36	2.31	2.34	2.33	-	24,482
Jun 24, 2026	2.37	2.37	2.32	2.34	2.33	-1.68%	58,537
Jun 23, 2026	2.38	2.38	2.37	2.38	2.37	-0.42%	7,611
Jun 22, 2026	2.39	2.45	2.39	2.39	2.38	-1.65%	11,967
Jun 19, 2026	2.43	2.47	2.37	2.43	2.42	1.67%	61,615
Jun 18, 2026	2.40	2.40	2.39	2.39	2.38	-	12,466
Jun 17, 2026	2.36	2.39	2.32	2.39	2.38	2.58%	44,023
Jun 16, 2026	2.32	2.39	2.32	2.33	2.32	-	43,509
Jun 15, 2026	2.36	2.39	2.33	2.33	2.32	1.79%	68,893
Jun 12, 2026	2.29	2.38	2.29	2.30	2.28	-	48,908
Jun 11, 2026	2.28	2.39	2.27	2.30	2.28	0.88%	63,687
Jun 10, 2026	2.36	2.36	2.28	2.28	2.26	-1.72%	100,835
Jun 9, 2026	2.35	2.36	2.32	2.32	2.30	-2.11%	32,921
Jun 5, 2026	2.37	2.37	2.35	2.37	2.35	1.72%	3,554
Jun 4, 2026	2.35	2.37	2.33	2.33	2.31	-0.85%	23,493
Jun 3, 2026	2.35	2.35	2.35	2.35	2.33	-	6,535
Jun 2, 2026	2.35	2.46	2.35	2.35	2.33	-2.49%	37,666
Jun 1, 2026	2.33	2.41	2.33	2.41	2.39	3.43%	30,625
May 29, 2026	2.35	2.40	2.33	2.33	2.31	0.43%	69,487
May 28, 2026	2.35	2.37	2.32	2.32	2.30	-0.85%	84,010
May 27, 2026	2.36	2.37	2.34	2.34	2.32	-	6,131
May 26, 2026	2.37	2.37	2.34	2.34	2.32	0.43%	31,550
May 25, 2026	2.37	2.37	2.30	2.33	2.31	0.87%	42,622
May 22, 2026	2.35	2.35	2.29	2.31	2.29	0.43%	64,905
May 21, 2026	2.33	2.39	2.30	2.30	2.28	-1.29%	15,996
May 20, 2026	2.35	2.35	2.29	2.33	2.31	-4.51%	66,055
May 19, 2026	2.35	2.44	2.35	2.44	2.42	4.27%	17,950
May 18, 2026	2.37	2.40	2.34	2.34	2.32	-0.85%	17,415
May 15, 2026	2.38	2.44	2.32	2.36	2.34	0.43%	60,962