ASX:SEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.37	2.37	2.26	2.26	2.26	-0.44%	11,343
Nov 3, 2026	2.35	2.35	2.27	2.27	2.27	-3.40%	6,255
Nov 2, 2026	2.38	2.38	2.35	2.35	2.35	-0.42%	41,728
Oct 30, 2026	2.28	2.36	2.28	2.36	2.36	3.06%	42,946
Oct 29, 2026	2.32	2.32	2.21	2.29	2.29	1.78%	36,043
Oct 28, 2026	2.31	2.31	2.25	2.25	2.25	-1.32%	30,970
Oct 27, 2026	2.28	2.34	2.28	2.28	2.28	0.44%	12,014
Oct 26, 2026	2.30	2.41	2.27	2.27	2.27	-2.16%	71,111
Oct 23, 2026	2.28	2.32	2.28	2.32	2.32	6.96%	10,367
Oct 22, 2026	2.17	2.20	2.13	2.18	2.17	2.35%	45,001
Oct 21, 2026	2.16	2.16	2.13	2.13	2.12	-0.47%	25,756
Oct 20, 2026	2.15	2.15	2.12	2.14	2.13	0.94%	6,755
Oct 19, 2026	2.15	2.16	2.12	2.12	2.11	-1.40%	28,604
Oct 16, 2026	2.16	2.21	2.15	2.15	2.14	-0.46%	58,538
Oct 15, 2026	2.16	2.16	2.12	2.16	2.15	-1.82%	53,654
Oct 14, 2026	2.18	2.20	2.17	2.20	2.19	0.92%	40,551
Oct 13, 2026	2.17	2.23	2.17	2.18	2.17	0.93%	133,016
Oct 12, 2026	2.19	2.23	2.16	2.16	2.15	-0.46%	67,651
Oct 9, 2026	2.19	2.24	2.17	2.17	2.16	-0.91%	34,888
Oct 8, 2026	2.20	2.20	2.19	2.19	2.18	-0.45%	2,397
Oct 7, 2026	2.20	2.20	2.14	2.20	2.19	1.85%	46,173
Oct 6, 2026	2.21	2.25	2.16	2.16	2.15	-4.00%	85,284
Oct 2, 2026	2.22	2.25	2.22	2.25	2.24	1.35%	26,143
Oct 1, 2026	2.21	2.25	2.21	2.22	2.21	1.83%	71,411
Sep 30, 2026	2.17	2.20	2.15	2.18	2.17	2.35%	50,695
Sep 29, 2026	2.14	2.17	2.12	2.13	2.12	-	71,757
Sep 28, 2026	2.13	2.13	2.12	2.13	2.12	-0.93%	9,609
Sep 25, 2026	2.13	2.16	2.13	2.15	2.14	1.42%	11,379
Sep 24, 2026	2.16	2.16	2.09	2.12	2.11	-	29,079
Sep 23, 2026	2.19	2.19	2.12	2.12	2.11	-4.93%	66,353
Sep 22, 2026	2.19	2.23	2.17	2.23	2.22	2.29%	55,962
Sep 21, 2026	2.23	2.23	2.18	2.18	2.17	-1.80%	54,255
Sep 18, 2026	2.22	2.22	2.22	2.22	2.21	0.45%	10,810
Sep 17, 2026	2.22	2.24	2.21	2.21	2.20	-1.78%	31,681
Sep 16, 2026	2.17	2.28	2.17	2.25	2.24	3.69%	36,467
Sep 15, 2026	2.24	2.24	2.17	2.17	2.16	-3.51%	99,027
Sep 14, 2026	2.29	2.33	2.24	2.26	2.24	-1.31%	87,610
Sep 11, 2026	2.31	2.31	2.29	2.29	2.27	-1.72%	15,390
Sep 10, 2026	2.31	2.34	2.30	2.33	2.31	-	70,874
Sep 9, 2026	2.33	2.33	2.31	2.33	2.31	0.87%	24,120
Sep 8, 2026	2.33	2.33	2.31	2.31	2.29	-1.28%	11,874
Sep 7, 2026	2.32	2.34	2.32	2.34	2.32	1.30%	27,914
Sep 4, 2026	2.32	2.32	2.31	2.31	2.29	0.43%	10,491
Sep 3, 2026	2.33	2.35	2.30	2.30	2.28	-0.43%	81,480
Sep 2, 2026	2.32	2.35	2.31	2.31	2.29	-0.86%	27,307
Sep 1, 2026	2.38	2.38	2.32	2.33	2.31	-0.85%	59,098
Aug 31, 2026	2.34	2.38	2.34	2.35	2.33	-0.84%	65,502
Aug 28, 2026	2.34	2.37	2.34	2.37	2.35	-0.42%	11,828
Aug 27, 2026	2.40	2.40	2.34	2.38	2.36	-0.83%	59,663
Aug 26, 2026	2.39	2.40	2.37	2.40	2.38	0.84%	18,804