Senetas Corporation Limited (ASX:SEN)
Australia · Delayed Price · Currency is AUD 2.010
+0.230 (12.92%)
At close: Mar 25, 2026
Senetas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.78 | 2.01 | 1.78 | 2.01 | 2.01 | 12.92% | 18,054 |
| Mar 24, 2026 | 1.75 | 1.78 | 1.72 | 1.78 | 1.78 | -1.11% | 11,498 |
| Mar 23, 2026 | 1.87 | 1.88 | 1.80 | 1.80 | 1.80 | -3.23% | 6,137 |
| Mar 20, 2026 | 1.92 | 1.93 | 1.86 | 1.86 | 1.86 | -2.87% | 9,722 |
| Mar 19, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -2.30% | 7,767 |
| Mar 18, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -0.76% | 421 |
| Mar 17, 2026 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 8,391 |
| Mar 16, 2026 | 1.97 | 2.00 | 1.97 | 1.97 | 1.97 | -0.25% | 927 |
| Mar 13, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.25% | 80 |
| Mar 12, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -2.71% | 10,714 |
| Mar 11, 2026 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -2.40% | 1,100 |
| Mar 10, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 5.32% | 6,069 |
| Mar 9, 2026 | 2.09 | 2.09 | 1.98 | 1.98 | 1.98 | -4.82% | 5,367 |
| Mar 6, 2026 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | 5.06% | 9,024 |
| Mar 5, 2026 | 1.99 | 2.04 | 1.98 | 1.98 | 1.98 | -0.25% | 4,148 |
| Mar 4, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | 5,885 |
| Mar 3, 2026 | 2.05 | 2.06 | 2.00 | 2.00 | 2.00 | -1.96% | 3,058 |
| Mar 2, 2026 | 2.10 | 2.10 | 2.01 | 2.04 | 2.04 | -6.42% | 11,203 |
| Feb 27, 2026 | 2.07 | 2.21 | 2.07 | 2.18 | 2.18 | 6.34% | 20,703 |
| Feb 26, 2026 | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | 1.49% | 6,197 |
| Feb 25, 2026 | 2.14 | 2.14 | 2.00 | 2.02 | 2.02 | -1.46% | 101,472 |
| Feb 24, 2026 | 2.28 | 2.28 | 2.05 | 2.05 | 2.05 | -10.87% | 5,459 |
| Feb 23, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | - | 1,901 |
| Feb 20, 2026 | 2.18 | 2.37 | 2.18 | 2.30 | 2.30 | 3.60% | 31,832 |
| Feb 19, 2026 | 2.08 | 2.22 | 2.06 | 2.22 | 2.22 | 5.71% | 12,642 |
| Feb 18, 2026 | 2.10 | 2.11 | 2.01 | 2.10 | 2.10 | - | 8,922 |
| Feb 17, 2026 | 2.29 | 2.29 | 2.10 | 2.10 | 2.10 | -8.30% | 2,902 |
| Feb 16, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | 84 |
| Feb 13, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | 8 |
| Feb 12, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 25 |
| Feb 11, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 3 |
| Feb 10, 2026 | 2.27 | 2.30 | 2.23 | 2.30 | 2.30 | 4.07% | 592 |
| Feb 9, 2026 | 2.00 | 2.30 | 2.00 | 2.21 | 2.21 | 15.10% | 11,856 |
| Feb 6, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -4.95% | 4,300 |
| Feb 5, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.00% | 8 |
| Feb 4, 2026 | 2.02 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 12,618 |
| Feb 3, 2026 | 2.10 | 2.14 | 2.00 | 2.02 | 2.02 | -3.35% | 24,835 |
| Feb 2, 2026 | 2.05 | 2.14 | 2.05 | 2.09 | 2.09 | -0.48% | 665 |
| Jan 30, 2026 | 2.05 | 2.10 | 2.01 | 2.10 | 2.10 | 2.44% | 6,715 |
| Jan 29, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | 9 |
| Jan 28, 2026 | 2.05 | 2.10 | 2.04 | 2.06 | 2.06 | -1.90% | 13,807 |
| Jan 27, 2026 | 2.21 | 2.22 | 2.00 | 2.10 | 2.10 | -5.41% | 29,314 |
| Jan 23, 2026 | 2.30 | 2.34 | 2.22 | 2.22 | 2.22 | -3.90% | 7,554 |
| Jan 22, 2026 | 2.35 | 2.35 | 2.31 | 2.31 | 2.31 | -0.86% | 1,527 |
| Jan 21, 2026 | 2.42 | 2.42 | 2.32 | 2.33 | 2.33 | -2.92% | 4,573 |
| Jan 20, 2026 | 2.35 | 2.42 | 2.30 | 2.40 | 2.40 | 5.73% | 14,875 |
| Jan 19, 2026 | 2.22 | 2.27 | 2.19 | 2.27 | 2.27 | 1.79% | 631 |
| Jan 16, 2026 | 2.22 | 2.25 | 2.22 | 2.23 | 2.23 | 1.36% | 4,490 |
| Jan 15, 2026 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | 0.23% | 15,554 |
| Jan 14, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | -0.90% | 2,115 |