Senetas Corporation Limited (ASX:SEN)
Australia · Delayed Price · Currency is AUD 3.450
-0.040 (-1.15%)
Jul 29, 2026, 10:00 AM AEST
Senetas Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | - | -1.15% | 52,840 |
| Jul 28, 2026 | 3.50 | 3.50 | 3.14 | 3.49 | 3.49 | -0.29% | 52,585 |
| Jul 27, 2026 | 3.50 | 3.52 | 3.39 | 3.50 | 3.50 | -0.57% | 16,097 |
| Jul 24, 2026 | 3.30 | 3.59 | 3.29 | 3.52 | 3.52 | 6.67% | 87,443 |
| Jul 23, 2026 | 3.23 | 3.33 | 3.19 | 3.30 | 3.30 | 2.17% | 46,074 |
| Jul 22, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | 2.22% | 49,593 |
| Jul 21, 2026 | 3.07 | 3.16 | 3.02 | 3.16 | 3.16 | 3.61% | 34,088 |
| Jul 20, 2026 | 3.03 | 3.05 | 2.99 | 3.05 | 3.05 | 2.01% | 14,652 |
| Jul 17, 2026 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -1.97% | 232 |
| Jul 16, 2026 | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | -0.97% | 11,041 |
| Jul 15, 2026 | 3.06 | 3.08 | 3.01 | 3.08 | 3.08 | 2.67% | 12,535 |
| Jul 14, 2026 | 3.09 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 22,958 |
| Jul 13, 2026 | 3.05 | 3.10 | 2.99 | 3.10 | 3.10 | 5.08% | 23,645 |
| Jul 10, 2026 | 2.90 | 3.11 | 2.90 | 2.95 | 2.95 | 2.08% | 7,684 |
| Jul 9, 2026 | 3.00 | 3.00 | 2.89 | 2.89 | 2.89 | -4.30% | 24,795 |
| Jul 8, 2026 | 3.07 | 3.07 | 3.01 | 3.02 | 3.02 | 0.33% | 15,880 |
| Jul 7, 2026 | 3.04 | 3.10 | 3.00 | 3.01 | 3.01 | 0.33% | 30,818 |
| Jul 6, 2026 | 2.99 | 3.00 | 2.90 | 3.00 | 3.00 | -0.99% | 18,312 |
| Jul 3, 2026 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 4.48% | 14,919 |
| Jul 2, 2026 | 3.00 | 3.00 | 2.89 | 2.90 | 2.90 | -2.03% | 16,945 |
| Jul 1, 2026 | 2.87 | 2.99 | 2.82 | 2.96 | 2.96 | 6.47% | 16,459 |
| Jun 30, 2026 | 2.65 | 2.82 | 2.65 | 2.78 | 2.78 | 6.11% | 10,711 |
| Jun 29, 2026 | 2.79 | 2.79 | 2.61 | 2.62 | 2.62 | -4.38% | 18,307 |
| Jun 26, 2026 | 2.76 | 2.77 | 2.72 | 2.74 | 2.74 | -0.72% | 7,561 |
| Jun 25, 2026 | 2.76 | 2.78 | 2.74 | 2.76 | 2.76 | 1.10% | 1,339 |
| Jun 24, 2026 | 2.80 | 2.82 | 2.73 | 2.73 | 2.73 | -2.50% | 4,883 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.77 | 2.80 | 2.80 | -6.98% | 29,010 |
| Jun 22, 2026 | 3.02 | 3.05 | 2.93 | 3.01 | 3.01 | -0.33% | 10,703 |
| Jun 19, 2026 | 3.05 | 3.05 | 3.00 | 3.02 | 3.02 | -0.33% | 6,682 |
| Jun 18, 2026 | 3.08 | 3.09 | 3.03 | 3.03 | 3.03 | -1.62% | 6,318 |
| Jun 17, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | -0.48% | 8,570 |
| Jun 16, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | 0.49% | 2,136 |
| Jun 15, 2026 | 3.11 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 14,584 |
| Jun 12, 2026 | 3.11 | 3.11 | 3.08 | 3.10 | 3.10 | -0.32% | 10,499 |
| Jun 11, 2026 | 3.11 | 3.15 | 3.08 | 3.11 | 3.11 | 1.97% | 35,786 |
| Jun 10, 2026 | 3.10 | 3.11 | 3.05 | 3.05 | 3.05 | -1.61% | 27,942 |
| Jun 9, 2026 | 3.11 | 3.11 | 3.05 | 3.10 | 3.10 | - | 27,746 |
| Jun 5, 2026 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | 0.65% | 18,764 |
| Jun 4, 2026 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -0.65% | 13,972 |
| Jun 3, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | -1.59% | 21,089 |
| Jun 2, 2026 | 3.13 | 3.15 | 3.12 | 3.15 | 3.15 | 0.64% | 80,636 |
| Jun 1, 2026 | 3.10 | 3.13 | 3.02 | 3.13 | 3.13 | 5.39% | 26,441 |
| May 29, 2026 | 2.78 | 2.97 | 2.78 | 2.97 | 2.97 | 10.00% | 53,720 |
| May 28, 2026 | 2.60 | 2.82 | 2.58 | 2.70 | 2.70 | 5.47% | 11,736 |
| May 27, 2026 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 2.40% | 6,958 |
| May 26, 2026 | 2.49 | 2.50 | 2.49 | 2.50 | 2.50 | 1.21% | 3,109 |
| May 25, 2026 | 2.50 | 2.50 | 2.47 | 2.47 | 2.47 | -1.20% | 9,568 |
| May 22, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -2.34% | 11,155 |
| May 21, 2026 | 2.52 | 2.56 | 2.51 | 2.56 | 2.56 | 1.59% | 26,641 |
| May 20, 2026 | 2.51 | 2.53 | 2.51 | 2.52 | 2.52 | -0.79% | 9,015 |