ASX:SEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.37	2.37	2.30	2.33	2.33	0.87%	42,622
May 22, 2026	2.35	2.35	2.29	2.31	2.31	0.43%	64,905
May 21, 2026	2.33	2.39	2.30	2.30	2.30	-1.29%	15,996
May 20, 2026	2.35	2.35	2.29	2.33	2.33	-4.51%	66,055
May 19, 2026	2.35	2.44	2.35	2.44	2.44	4.27%	17,950
May 18, 2026	2.37	2.40	2.34	2.34	2.34	-0.85%	17,415
May 15, 2026	2.38	2.44	2.32	2.36	2.36	0.43%	60,962
May 14, 2026	2.30	2.40	2.29	2.35	2.35	0.47%	54,816
May 13, 2026	2.33	2.42	2.33	2.35	2.34	0.43%	27,519
May 12, 2026	2.34	2.40	2.34	2.34	2.33	-1.27%	43,387
May 11, 2026	2.42	2.42	2.26	2.37	2.36	-2.87%	82,597
May 8, 2026	2.46	2.46	2.44	2.44	2.43	-	2,669
May 7, 2026	2.49	2.49	2.44	2.44	2.43	-0.41%	27,652
May 6, 2026	2.46	2.51	2.37	2.45	2.44	-0.81%	43,986
May 5, 2026	2.48	2.48	2.47	2.47	2.46	-0.40%	6,705
May 4, 2026	2.45	2.51	2.45	2.48	2.47	-0.80%	76,709
May 1, 2026	2.43	2.50	2.42	2.50	2.49	2.46%	36,279
Apr 30, 2026	2.43	2.45	2.38	2.44	2.43	1.67%	54,842
Apr 29, 2026	2.44	2.45	2.39	2.40	2.39	-2.83%	55,331
Apr 28, 2026	2.40	2.47	2.40	2.47	2.46	3.35%	31,700
Apr 27, 2026	2.42	2.46	2.36	2.39	2.38	-0.42%	112,373
Apr 24, 2026	2.43	2.45	2.36	2.40	2.39	0.42%	59,652
Apr 23, 2026	2.38	2.50	2.36	2.39	2.38	0.04%	41,834
Apr 22, 2026	2.40	2.40	2.38	2.40	2.38	-	41,743
Apr 21, 2026	2.33	2.40	2.33	2.40	2.38	3.00%	49,441
Apr 20, 2026	2.30	2.36	2.30	2.33	2.31	0.87%	165,122
Apr 17, 2026	2.48	2.49	2.28	2.31	2.29	-6.10%	187,114
Apr 16, 2026	2.36	2.46	2.36	2.46	2.44	6.96%	72,328
Apr 15, 2026	2.27	2.32	2.27	2.30	2.28	-0.43%	21,175
Apr 14, 2026	2.37	2.38	2.29	2.31	2.29	-2.53%	44,108
Apr 13, 2026	2.49	2.49	2.37	2.37	2.35	-4.05%	14,272
Apr 10, 2026	2.49	2.49	2.38	2.47	2.45	1.65%	38,738
Apr 9, 2026	2.47	2.49	2.43	2.43	2.41	-2.02%	250
Apr 8, 2026	2.37	2.48	2.37	2.48	2.46	1.22%	44,607
Apr 7, 2026	2.49	2.49	2.40	2.45	2.43	-2.00%	48,011
Apr 2, 2026	2.41	2.53	2.41	2.50	2.48	0.81%	55,743
Apr 1, 2026	2.39	2.49	2.35	2.48	2.46	6.90%	31,151
Mar 31, 2026	2.29	2.37	2.29	2.32	2.30	1.31%	29,549
Mar 30, 2026	2.27	2.29	2.23	2.29	2.27	3.15%	109,356
Mar 27, 2026	2.24	2.27	2.22	2.22	2.20	-	35,627
Mar 26, 2026	2.26	2.27	2.19	2.22	2.20	-0.45%	113,604
Mar 25, 2026	2.22	2.24	2.15	2.23	2.21	5.19%	22,494
Mar 24, 2026	2.22	2.27	2.08	2.12	2.10	-1.40%	106,534
Mar 23, 2026	2.28	2.31	2.11	2.15	2.13	-5.70%	89,495
Mar 20, 2026	2.31	2.34	2.28	2.28	2.26	-1.30%	36,675
Mar 19, 2026	2.33	2.35	2.25	2.31	2.29	-0.86%	49,630
Mar 18, 2026	2.32	2.36	2.28	2.33	2.31	3.10%	42,636
Mar 17, 2026	2.33	2.39	2.24	2.26	2.24	-3.00%	49,391
Mar 16, 2026	2.44	2.44	2.32	2.33	2.31	-1.15%	10,606
Mar 13, 2026	2.35	2.42	2.31	2.37	2.34	0.85%	55,854