Senetas Corporation Limited (ASX:SEN)
Australia · Delayed Price · Currency is AUD 3.030
+0.060 (2.02%)
Aug 18, 2026, 4:10 PM AEST
Senetas Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.97 | 2.97 | 2.94 | 2.97 | 2.97 | 1.02% | 2,332 |
| Aug 14, 2026 | 2.94 | 3.00 | 2.94 | 2.94 | 2.94 | - | 5,198 |
| Aug 13, 2026 | 2.95 | 3.01 | 2.94 | 2.94 | 2.94 | -0.34% | 9,212 |
| Aug 12, 2026 | 3.02 | 3.02 | 2.93 | 2.95 | 2.95 | -3.28% | 3,997 |
| Aug 11, 2026 | 3.19 | 3.19 | 3.02 | 3.05 | 3.05 | -0.97% | 21,766 |
| Aug 10, 2026 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -2.22% | 3,654 |
| Aug 7, 2026 | 3.25 | 3.25 | 3.08 | 3.15 | 3.15 | -0.94% | 9,283 |
| Aug 6, 2026 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | -2.15% | 1,574 |
| Aug 5, 2026 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | -1.52% | 24,318 |
| Aug 4, 2026 | 3.30 | 3.30 | 3.25 | 3.30 | 3.30 | 0.30% | 1,713 |
| Aug 3, 2026 | 3.24 | 3.29 | 3.22 | 3.29 | 3.29 | -0.30% | 8,203 |
| Jul 31, 2026 | 3.30 | 3.40 | 3.27 | 3.30 | 3.30 | 0.30% | 43,191 |
| Jul 30, 2026 | 3.29 | 3.30 | 3.11 | 3.29 | 3.29 | 1.58% | 14,549 |
| Jul 29, 2026 | 3.45 | 3.45 | 3.40 | 3.45 | 3.24 | -1.15% | 9,062 |
| Jul 28, 2026 | 3.50 | 3.50 | 3.14 | 3.49 | 3.28 | -0.29% | 52,585 |
| Jul 27, 2026 | 3.50 | 3.52 | 3.39 | 3.50 | 3.29 | -0.57% | 16,097 |
| Jul 24, 2026 | 3.30 | 3.59 | 3.29 | 3.52 | 3.30 | 6.67% | 87,443 |
| Jul 23, 2026 | 3.23 | 3.33 | 3.19 | 3.30 | 3.10 | 2.17% | 46,074 |
| Jul 22, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3.03 | 2.22% | 49,593 |
| Jul 21, 2026 | 3.07 | 3.16 | 3.02 | 3.16 | 2.97 | 3.61% | 34,088 |
| Jul 20, 2026 | 3.03 | 3.05 | 2.99 | 3.05 | 2.86 | 2.01% | 14,652 |
| Jul 17, 2026 | 3.05 | 3.05 | 2.99 | 2.99 | 2.81 | -1.97% | 232 |
| Jul 16, 2026 | 3.08 | 3.08 | 3.02 | 3.05 | 2.86 | -0.97% | 11,041 |
| Jul 15, 2026 | 3.06 | 3.08 | 3.01 | 3.08 | 2.89 | 2.67% | 12,535 |
| Jul 14, 2026 | 3.09 | 3.10 | 3.00 | 3.00 | 2.82 | -3.23% | 22,958 |
| Jul 13, 2026 | 3.05 | 3.10 | 2.99 | 3.10 | 2.91 | 5.08% | 23,645 |
| Jul 10, 2026 | 2.90 | 3.11 | 2.90 | 2.95 | 2.77 | 2.08% | 7,684 |
| Jul 9, 2026 | 3.00 | 3.00 | 2.89 | 2.89 | 2.71 | -4.30% | 24,795 |
| Jul 8, 2026 | 3.07 | 3.07 | 3.01 | 3.02 | 2.84 | 0.33% | 15,880 |
| Jul 7, 2026 | 3.04 | 3.10 | 3.00 | 3.01 | 2.83 | 0.33% | 30,818 |
| Jul 6, 2026 | 2.99 | 3.00 | 2.90 | 3.00 | 2.82 | -0.99% | 18,312 |
| Jul 3, 2026 | 2.99 | 3.03 | 2.99 | 3.03 | 2.84 | 4.48% | 14,919 |
| Jul 2, 2026 | 3.00 | 3.00 | 2.89 | 2.90 | 2.72 | -2.03% | 16,945 |
| Jul 1, 2026 | 2.87 | 2.99 | 2.82 | 2.96 | 2.78 | 6.47% | 16,459 |
| Jun 30, 2026 | 2.65 | 2.82 | 2.65 | 2.78 | 2.61 | 6.11% | 10,711 |
| Jun 29, 2026 | 2.79 | 2.79 | 2.61 | 2.62 | 2.46 | -4.38% | 18,307 |
| Jun 26, 2026 | 2.76 | 2.77 | 2.72 | 2.74 | 2.57 | -0.72% | 7,561 |
| Jun 25, 2026 | 2.76 | 2.78 | 2.74 | 2.76 | 2.59 | 1.10% | 1,339 |
| Jun 24, 2026 | 2.80 | 2.82 | 2.73 | 2.73 | 2.56 | -2.50% | 4,883 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.77 | 2.80 | 2.63 | -6.98% | 29,010 |
| Jun 22, 2026 | 3.02 | 3.05 | 2.93 | 3.01 | 2.83 | -0.33% | 10,703 |
| Jun 19, 2026 | 3.05 | 3.05 | 3.00 | 3.02 | 2.84 | -0.33% | 6,682 |
| Jun 18, 2026 | 3.08 | 3.09 | 3.03 | 3.03 | 2.84 | -1.62% | 6,318 |
| Jun 17, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 2.89 | -0.48% | 8,570 |
| Jun 16, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 2.91 | 0.49% | 2,136 |
| Jun 15, 2026 | 3.11 | 3.12 | 3.08 | 3.08 | 2.89 | -0.65% | 14,584 |
| Jun 12, 2026 | 3.11 | 3.11 | 3.08 | 3.10 | 2.91 | -0.32% | 10,499 |
| Jun 11, 2026 | 3.11 | 3.15 | 3.08 | 3.11 | 2.92 | 1.97% | 35,786 |
| Jun 10, 2026 | 3.10 | 3.11 | 3.05 | 3.05 | 2.86 | -1.61% | 27,942 |
| Jun 9, 2026 | 3.11 | 3.11 | 3.05 | 3.10 | 2.91 | - | 27,746 |