ASX:SEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	2.48	2.48	2.47	2.47	-	-0.40%	4,279
May 4, 2026	2.45	2.51	2.45	2.48	2.48	-0.80%	76,709
May 1, 2026	2.43	2.50	2.42	2.50	2.50	2.46%	36,279
Apr 30, 2026	2.43	2.45	2.38	2.44	2.44	1.67%	54,842
Apr 29, 2026	2.44	2.45	2.39	2.40	2.40	-2.83%	55,331
Apr 28, 2026	2.40	2.47	2.40	2.47	2.47	3.35%	31,700
Apr 27, 2026	2.42	2.46	2.36	2.39	2.39	-0.42%	112,373
Apr 24, 2026	2.43	2.45	2.36	2.40	2.40	0.42%	59,652
Apr 23, 2026	2.38	2.50	2.36	2.39	2.39	-0.42%	41,834
Apr 22, 2026	2.40	2.40	2.38	2.40	2.39	-	41,743
Apr 21, 2026	2.33	2.40	2.33	2.40	2.39	3.00%	49,441
Apr 20, 2026	2.30	2.36	2.30	2.33	2.32	0.87%	165,122
Apr 17, 2026	2.48	2.49	2.28	2.31	2.30	-6.10%	187,114
Apr 16, 2026	2.36	2.46	2.36	2.46	2.45	6.96%	72,328
Apr 15, 2026	2.27	2.32	2.27	2.30	2.29	-0.43%	21,175
Apr 14, 2026	2.37	2.38	2.29	2.31	2.30	-2.53%	44,108
Apr 13, 2026	2.49	2.49	2.37	2.37	2.36	-4.05%	14,272
Apr 10, 2026	2.49	2.49	2.38	2.47	2.46	1.65%	38,738
Apr 9, 2026	2.47	2.49	2.43	2.43	2.42	-2.02%	250
Apr 8, 2026	2.37	2.48	2.37	2.48	2.47	1.22%	44,607
Apr 7, 2026	2.49	2.49	2.40	2.45	2.44	-2.00%	48,011
Apr 2, 2026	2.41	2.53	2.41	2.50	2.49	0.81%	55,743
Apr 1, 2026	2.39	2.49	2.35	2.48	2.47	6.90%	31,151
Mar 31, 2026	2.29	2.37	2.29	2.32	2.31	1.31%	29,549
Mar 30, 2026	2.27	2.29	2.23	2.29	2.28	3.15%	109,356
Mar 27, 2026	2.24	2.27	2.22	2.22	2.21	-	35,627
Mar 26, 2026	2.26	2.27	2.19	2.22	2.21	-0.45%	113,604
Mar 25, 2026	2.22	2.24	2.15	2.23	2.22	5.19%	22,494
Mar 24, 2026	2.22	2.27	2.08	2.12	2.11	-1.40%	106,534
Mar 23, 2026	2.28	2.31	2.11	2.15	2.14	-5.70%	89,495
Mar 20, 2026	2.31	2.34	2.28	2.28	2.27	-1.30%	36,675
Mar 19, 2026	2.33	2.35	2.25	2.31	2.30	-0.86%	49,630
Mar 18, 2026	2.32	2.36	2.28	2.33	2.32	3.10%	42,636
Mar 17, 2026	2.33	2.39	2.24	2.26	2.25	-3.00%	49,391
Mar 16, 2026	2.44	2.44	2.32	2.33	2.32	-1.69%	10,606
Mar 13, 2026	2.35	2.42	2.31	2.37	2.35	0.85%	55,854
Mar 12, 2026	2.49	2.49	2.35	2.35	2.33	-5.62%	82,136
Mar 11, 2026	2.40	2.49	2.40	2.49	2.46	-	84,858
Mar 10, 2026	2.50	2.50	2.47	2.49	2.46	-	26,609
Mar 9, 2026	2.49	2.49	2.39	2.49	2.46	-1.19%	67,152
Mar 6, 2026	2.50	2.54	2.47	2.52	2.49	2.02%	11,071
Mar 5, 2026	2.46	2.58	2.45	2.47	2.45	1.23%	30,811
Mar 4, 2026	2.60	2.60	2.44	2.44	2.42	-6.15%	24,604
Mar 3, 2026	2.63	2.63	2.54	2.60	2.57	-1.89%	12,048
Mar 2, 2026	2.62	2.66	2.59	2.65	2.62	1.15%	33,868
Feb 27, 2026	2.70	2.70	2.62	2.62	2.59	-2.96%	52,937
Feb 26, 2026	2.70	2.73	2.62	2.70	2.67	1.89%	28,549
Feb 25, 2026	2.60	2.73	2.60	2.65	2.62	2.32%	18,946
Feb 24, 2026	2.52	2.61	2.50	2.59	2.56	6.58%	42,459
Feb 23, 2026	2.47	2.52	2.43	2.43	2.41	-2.80%	102,968