ASX:SEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.16	2.16	2.09	2.12	2.12	-	29,079
Sep 23, 2026	2.19	2.19	2.12	2.12	2.12	-4.93%	66,353
Sep 22, 2026	2.19	2.23	2.17	2.23	2.23	2.29%	55,962
Sep 21, 2026	2.23	2.23	2.18	2.18	2.18	-1.80%	54,255
Sep 18, 2026	2.22	2.22	2.22	2.22	2.22	0.45%	10,810
Sep 17, 2026	2.22	2.24	2.21	2.21	2.21	-1.78%	31,681
Sep 16, 2026	2.17	2.28	2.17	2.25	2.25	3.69%	36,467
Sep 15, 2026	2.24	2.24	2.17	2.17	2.17	-3.51%	98,691
Sep 14, 2026	2.29	2.33	2.24	2.26	2.25	-1.31%	87,610
Sep 11, 2026	2.31	2.31	2.29	2.29	2.28	-1.72%	15,390
Sep 10, 2026	2.31	2.34	2.30	2.33	2.32	-	70,874
Sep 9, 2026	2.33	2.33	2.31	2.33	2.32	0.87%	24,120
Sep 8, 2026	2.33	2.33	2.31	2.31	2.30	-1.28%	11,874
Sep 7, 2026	2.32	2.34	2.32	2.34	2.33	1.30%	27,914
Sep 4, 2026	2.32	2.32	2.31	2.31	2.30	0.43%	10,491
Sep 3, 2026	2.33	2.35	2.30	2.30	2.29	-0.43%	81,480
Sep 2, 2026	2.32	2.35	2.31	2.31	2.30	-0.86%	27,307
Sep 1, 2026	2.38	2.38	2.32	2.33	2.32	-0.85%	59,098
Aug 31, 2026	2.34	2.38	2.34	2.35	2.34	-0.84%	65,502
Aug 28, 2026	2.34	2.37	2.34	2.37	2.36	-0.42%	11,828
Aug 27, 2026	2.40	2.40	2.34	2.38	2.37	-0.83%	59,663
Aug 26, 2026	2.39	2.40	2.37	2.40	2.39	0.84%	18,804
Aug 25, 2026	2.41	2.41	2.36	2.38	2.37	-	37,676
Aug 24, 2026	2.42	2.42	2.37	2.38	2.37	1.28%	82,774
Aug 21, 2026	2.36	2.45	2.35	2.35	2.34	-0.84%	114,633
Aug 20, 2026	2.36	2.37	2.35	2.37	2.36	0.85%	46,531
Aug 19, 2026	2.41	2.41	2.35	2.35	2.34	-1.26%	32,120
Aug 18, 2026	2.34	2.40	2.34	2.38	2.37	2.15%	56,381
Aug 17, 2026	2.35	2.37	2.33	2.33	2.32	-0.43%	44,048
Aug 14, 2026	2.32	2.39	2.31	2.34	2.33	0.04%	67,447
Aug 13, 2026	2.35	2.35	2.34	2.35	2.33	0.43%	5,568
Aug 12, 2026	2.38	2.39	2.33	2.34	2.32	-	19,100
Aug 11, 2026	2.35	2.36	2.33	2.34	2.32	0.86%	55,847
Aug 10, 2026	2.37	2.39	2.32	2.32	2.30	-0.43%	51,933
Aug 7, 2026	2.38	2.41	2.32	2.33	2.31	0.43%	62,259
Aug 6, 2026	2.37	2.38	2.32	2.32	2.30	-1.69%	40,433
Aug 5, 2026	2.35	2.40	2.35	2.36	2.34	-1.67%	39,444
Aug 4, 2026	2.31	2.44	2.31	2.40	2.38	2.13%	96,707
Aug 3, 2026	2.37	2.38	2.35	2.35	2.33	-0.84%	28,730
Jul 31, 2026	2.35	2.38	2.35	2.37	2.35	2.16%	10,279
Jul 30, 2026	2.33	2.33	2.32	2.32	2.30	0.43%	16,060
Jul 29, 2026	2.38	2.38	2.31	2.31	2.29	-0.43%	84,686
Jul 28, 2026	2.34	2.38	2.31	2.32	2.30	0.43%	60,263
Jul 27, 2026	2.33	2.33	2.31	2.31	2.29	0.43%	29,294
Jul 24, 2026	2.37	2.37	2.30	2.30	2.28	-1.67%	54,320
Jul 23, 2026	2.33	2.39	2.33	2.35	2.32	-	27,174
Jul 22, 2026	2.34	2.38	2.34	2.35	2.32	1.29%	15,145
Jul 21, 2026	2.40	2.43	2.32	2.32	2.29	-3.33%	42,108
Jul 20, 2026	2.38	2.40	2.31	2.40	2.37	3.45%	54,676
Jul 17, 2026	2.40	2.40	2.32	2.32	2.29	-1.69%	37,013