ASX:SEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.33	2.35	2.30	2.30	2.30	-0.43%	81,480
Sep 2, 2026	2.32	2.35	2.31	2.31	2.31	-0.86%	27,307
Sep 1, 2026	2.38	2.38	2.32	2.33	2.33	-0.85%	59,098
Aug 31, 2026	2.34	2.38	2.34	2.35	2.35	-0.84%	65,502
Aug 28, 2026	2.34	2.37	2.34	2.37	2.37	-0.42%	11,828
Aug 27, 2026	2.40	2.40	2.34	2.38	2.38	-0.83%	59,663
Aug 26, 2026	2.39	2.40	2.37	2.40	2.40	0.84%	18,804
Aug 25, 2026	2.41	2.41	2.36	2.38	2.38	-	37,676
Aug 24, 2026	2.42	2.42	2.37	2.38	2.38	1.28%	82,774
Aug 21, 2026	2.36	2.45	2.35	2.35	2.35	-0.84%	114,633
Aug 20, 2026	2.36	2.37	2.35	2.37	2.37	0.85%	46,531
Aug 19, 2026	2.41	2.41	2.35	2.35	2.35	-1.26%	32,120
Aug 18, 2026	2.34	2.40	2.34	2.38	2.38	2.15%	56,381
Aug 17, 2026	2.35	2.37	2.33	2.33	2.33	-0.43%	44,048
Aug 14, 2026	2.32	2.39	2.31	2.34	2.34	0.04%	67,447
Aug 13, 2026	2.35	2.35	2.34	2.35	2.34	0.43%	5,568
Aug 12, 2026	2.38	2.39	2.33	2.34	2.33	-	19,100
Aug 11, 2026	2.35	2.36	2.33	2.34	2.33	0.86%	55,847
Aug 10, 2026	2.37	2.39	2.32	2.32	2.31	-0.43%	51,933
Aug 7, 2026	2.38	2.41	2.32	2.33	2.32	0.43%	62,259
Aug 6, 2026	2.37	2.38	2.32	2.32	2.31	-1.69%	40,433
Aug 5, 2026	2.35	2.40	2.35	2.36	2.35	-1.67%	39,444
Aug 4, 2026	2.31	2.44	2.31	2.40	2.39	2.13%	96,707
Aug 3, 2026	2.37	2.38	2.35	2.35	2.34	-0.84%	28,730
Jul 31, 2026	2.35	2.38	2.35	2.37	2.36	2.16%	10,279
Jul 30, 2026	2.33	2.33	2.32	2.32	2.31	0.43%	16,060
Jul 29, 2026	2.38	2.38	2.31	2.31	2.30	-0.43%	84,686
Jul 28, 2026	2.34	2.38	2.31	2.32	2.31	0.43%	60,263
Jul 27, 2026	2.33	2.33	2.31	2.31	2.30	0.43%	29,294
Jul 24, 2026	2.37	2.37	2.30	2.30	2.29	-1.67%	54,320
Jul 23, 2026	2.33	2.39	2.33	2.35	2.33	-	27,174
Jul 22, 2026	2.34	2.38	2.34	2.35	2.33	1.29%	15,145
Jul 21, 2026	2.40	2.43	2.32	2.32	2.30	-3.33%	42,108
Jul 20, 2026	2.38	2.40	2.31	2.40	2.38	3.45%	54,676
Jul 17, 2026	2.40	2.40	2.32	2.32	2.30	-1.69%	37,013
Jul 16, 2026	2.54	2.54	2.34	2.36	2.34	-5.98%	76,927
Jul 15, 2026	2.60	2.60	2.51	2.51	2.49	-3.09%	15,958
Jul 14, 2026	2.44	2.59	2.44	2.59	2.57	3.60%	41,293
Jul 13, 2026	2.49	2.50	2.45	2.50	2.48	2.46%	30,539
Jul 10, 2026	2.44	2.49	2.43	2.44	2.42	1.67%	33,867
Jul 9, 2026	2.36	2.43	2.36	2.40	2.38	3.00%	26,803
Jul 8, 2026	2.36	2.37	2.33	2.33	2.31	0.43%	64,182
Jul 7, 2026	2.36	2.36	2.32	2.32	2.30	-1.69%	23,810
Jul 6, 2026	2.31	2.36	2.31	2.36	2.34	0.85%	37,499
Jul 3, 2026	2.34	2.34	2.31	2.34	2.32	-	67,579
Jul 2, 2026	2.31	2.34	2.30	2.34	2.32	1.30%	33,357
Jul 1, 2026	2.30	2.35	2.30	2.31	2.29	0.43%	33,706
Jun 30, 2026	2.32	2.32	2.29	2.30	2.28	-0.86%	20,674
Jun 29, 2026	2.32	2.34	2.32	2.32	2.30	-0.85%	24,104
Jun 26, 2026	2.36	2.38	2.32	2.34	2.32	-	41,376