Senetas Corporation Limited (ASX:SEN)
Australia · Delayed Price · Currency is AUD 2.470
-0.030 (-1.20%)
May 5, 2026, 3:02 PM AEST
Senetas Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2.50 | 2.50 | 2.47 | 2.47 | - | -1.20% | 4,171 |
| May 4, 2026 | 2.39 | 2.51 | 2.37 | 2.50 | 2.50 | 4.60% | 29,191 |
| May 1, 2026 | 2.39 | 2.39 | 2.34 | 2.39 | 2.39 | 2.14% | 2,372 |
| Apr 30, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 6.36% | 22,326 |
| Apr 28, 2026 | 2.15 | 2.20 | 2.13 | 2.20 | 2.20 | 0.46% | 118,483 |
| Apr 27, 2026 | 2.12 | 2.20 | 2.10 | 2.19 | 2.19 | 4.29% | 9,878 |
| Apr 24, 2026 | 2.13 | 2.15 | 2.10 | 2.10 | 2.10 | -1.41% | 11,908 |
| Apr 23, 2026 | 2.10 | 2.13 | 2.08 | 2.13 | 2.13 | 1.43% | 9,600 |
| Apr 22, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 5,387 |
| Apr 21, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.48% | 108 |
| Apr 20, 2026 | 2.10 | 2.11 | 2.09 | 2.09 | 2.09 | 0.48% | 5,573 |
| Apr 17, 2026 | 2.19 | 2.20 | 2.08 | 2.08 | 2.08 | -3.70% | 17,837 |
| Apr 16, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -1.82% | 5,352 |
| Apr 15, 2026 | 2.20 | 2.25 | 2.20 | 2.20 | 2.20 | 0.92% | 9,955 |
| Apr 14, 2026 | 2.01 | 2.18 | 2.01 | 2.18 | 2.18 | 15.65% | 22,586 |
| Apr 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.79% | 3 |
| Apr 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 25,554 |
| Apr 9, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.43% | 19,285 |
| Apr 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.27% | 259 |
| Apr 7, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.65% | 10,153 |
| Apr 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1,469 |
| Apr 1, 2026 | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | -1.36% | 64,291 |
| Mar 31, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 0.82% | 293 |
| Mar 30, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 7,210 |
| Mar 27, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -8.00% | 1,511 |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 2,014 |
| 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 |