ASX:SEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.34	2.34	2.33	2.33	-	-0.43%	9,470
Jul 2, 2026	2.31	2.34	2.30	2.34	2.34	1.30%	33,357
Jul 1, 2026	2.30	2.35	2.30	2.31	2.31	0.43%	33,706
Jun 30, 2026	2.32	2.32	2.29	2.30	2.30	-0.86%	20,674
Jun 29, 2026	2.32	2.34	2.32	2.32	2.32	-0.85%	24,104
Jun 26, 2026	2.36	2.38	2.32	2.34	2.34	-	41,376
Jun 25, 2026	2.32	2.36	2.31	2.34	2.34	-	24,482
Jun 24, 2026	2.37	2.37	2.32	2.34	2.34	-1.68%	58,537
Jun 23, 2026	2.38	2.38	2.37	2.38	2.38	-0.42%	7,611
Jun 22, 2026	2.39	2.45	2.39	2.39	2.39	-1.65%	11,967
Jun 19, 2026	2.43	2.47	2.37	2.43	2.43	1.67%	61,615
Jun 18, 2026	2.40	2.40	2.39	2.39	2.39	-	12,466
Jun 17, 2026	2.36	2.39	2.32	2.39	2.39	2.58%	44,023
Jun 16, 2026	2.32	2.39	2.32	2.33	2.33	-	43,509
Jun 15, 2026	2.36	2.39	2.33	2.33	2.33	1.79%	68,893
Jun 12, 2026	2.29	2.38	2.29	2.30	2.29	-	48,908
Jun 11, 2026	2.28	2.39	2.27	2.30	2.29	0.88%	63,687
Jun 10, 2026	2.36	2.36	2.28	2.28	2.27	-1.72%	100,835
Jun 9, 2026	2.35	2.36	2.32	2.32	2.31	-2.11%	32,921
Jun 5, 2026	2.37	2.37	2.35	2.37	2.36	1.72%	3,554
Jun 4, 2026	2.35	2.37	2.33	2.33	2.32	-0.85%	23,493
Jun 3, 2026	2.35	2.35	2.35	2.35	2.34	-	6,535
Jun 2, 2026	2.35	2.46	2.35	2.35	2.34	-2.49%	37,666
Jun 1, 2026	2.33	2.41	2.33	2.41	2.40	3.43%	30,625
May 29, 2026	2.35	2.40	2.33	2.33	2.32	0.43%	69,487
May 28, 2026	2.35	2.37	2.32	2.32	2.31	-0.85%	84,010
May 27, 2026	2.36	2.37	2.34	2.34	2.33	-	6,131
May 26, 2026	2.37	2.37	2.34	2.34	2.33	0.43%	31,550
May 25, 2026	2.37	2.37	2.30	2.33	2.32	0.87%	42,622
May 22, 2026	2.35	2.35	2.29	2.31	2.30	0.43%	64,905
May 21, 2026	2.33	2.39	2.30	2.30	2.29	-1.29%	15,996
May 20, 2026	2.35	2.35	2.29	2.33	2.32	-4.51%	66,055
May 19, 2026	2.35	2.44	2.35	2.44	2.43	4.27%	17,950
May 18, 2026	2.37	2.40	2.34	2.34	2.33	-0.85%	17,415
May 15, 2026	2.38	2.44	2.32	2.36	2.35	0.43%	60,962
May 14, 2026	2.30	2.40	2.29	2.35	2.34	0.47%	54,816
May 13, 2026	2.33	2.42	2.33	2.35	2.33	0.43%	27,519
May 12, 2026	2.34	2.40	2.34	2.34	2.32	-1.27%	43,387
May 11, 2026	2.42	2.42	2.26	2.37	2.35	-2.87%	82,597
May 8, 2026	2.46	2.46	2.44	2.44	2.42	-	2,669
May 7, 2026	2.49	2.49	2.44	2.44	2.42	-0.41%	27,652
May 6, 2026	2.46	2.51	2.37	2.45	2.43	-0.81%	43,986
May 5, 2026	2.48	2.48	2.47	2.47	2.45	-0.40%	6,705
May 4, 2026	2.45	2.51	2.45	2.48	2.46	-0.80%	76,709
May 1, 2026	2.43	2.50	2.42	2.50	2.48	2.46%	36,279
Apr 30, 2026	2.43	2.45	2.38	2.44	2.42	1.67%	54,842
Apr 29, 2026	2.44	2.45	2.39	2.40	2.38	-2.83%	55,331
Apr 28, 2026	2.40	2.47	2.40	2.47	2.45	3.35%	31,700
Apr 27, 2026	2.42	2.46	2.36	2.39	2.37	-0.42%	112,373
Apr 24, 2026	2.43	2.45	2.36	2.40	2.38	0.42%	59,652