S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Senetas Corporation Limited (SEN)
Senetas Corporation Limited (SEN) Historical

SEN Senetas Corporation Limited

0.014

-0.001 (-6.67%)

Last Updated: 19:51:00

Delayed by 20 minutes

SEN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.015	0.00	0.00%	0.015	0.015	0.015	132,500
May 07 2024	0.015	-0.0015	-9.09%	0.017	0.017	0.015	1,289,754
May 06 2024	0.0165	0.0005	3.13%	0.016	0.017	0.016	799,094
May 03 2024	0.016	-0.001	-5.88%	0.016	0.016	0.015	4,577,077
May 02 2024	0.017	0.005	41.67%	0.014	0.021	0.014	8,434,387
May 01 2024	0.012	-0.001	-7.69%	0.014	0.014	0.012	2,941,831
Apr 30 2024	0.013	-0.001	-7.14%	0.014	0.014	0.013	1,888,547
Apr 29 2024	0.014	0.00	0.00%	0.014	0.014	0.014	2,000
Apr 26 2024	0.014	-0.001	-6.67%	0.016	0.016	0.013	1,211,970
Apr 24 2024	0.015	0.00	0.00%	0.016	0.016	0.015	40,484
Apr 23 2024	0.015	-0.001	-6.25%	0.016	0.016	0.015	126,153
Apr 22 2024	0.016	0.00	0.00%	0.016	0.016	0.016	0.00
Apr 19 2024	0.016	-0.001	-5.88%	0.016	0.017	0.016	386,006
Apr 18 2024	0.017	0.00	0.00%	0.017	0.017	0.017	0.00
Apr 17 2024	0.017	0.00	0.00%	0.017	0.017	0.017	100,000
Apr 16 2024	0.017	0.00	0.00%	0.018	0.018	0.016	1,162,820
Apr 15 2024	0.017	0.00	0.00%	0.017	0.017	0.017	0.00
Apr 12 2024	0.017	0.00	0.00%	0.0175	0.0175	0.017	5,818
Apr 11 2024	0.017	-0.002	-10.53%	0.017	0.018	0.017	873,697
Apr 10 2024	0.019	0.001	5.56%	0.018	0.019	0.018	273,054
Apr 09 2024	0.018	-0.001	-5.26%	0.018	0.018	0.018	410,104
Apr 08 2024	0.019	0.00	0.00%	0.019	0.019	0.019	0.00
Apr 05 2024	0.019	0.001	5.56%	0.018	0.019	0.018	326,993
Apr 04 2024	0.018	0.00	0.00%	0.018	0.018	0.018	258,143
Apr 03 2024	0.018	-0.001	-5.26%	0.019	0.02	0.018	213,526
Apr 02 2024	0.019	-0.002	-9.52%	0.02	0.02	0.018	306,699
Mar 28 2024	0.021	0.002	10.53%	0.02	0.021	0.02	223,972
Mar 27 2024	0.019	0.00	0.00%	0.019	0.02	0.019	677,222
Mar 26 2024	0.019	0.00	0.00%	0.018	0.019	0.018	137,223
Mar 25 2024	0.019	0.00	0.00%	0.019	0.019	0.019	100,217
Mar 22 2024	0.019	0.00	0.00%	0.018	0.019	0.018	451,792
Mar 21 2024	0.019	0.00	0.00%	0.019	0.019	0.019	17,000
Mar 20 2024	0.019	0.00	0.00%	0.019	0.019	0.019	100,000
Mar 19 2024	0.019	-0.001	-5.00%	0.02	0.02	0.019	853,122
Mar 18 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0.00
Mar 15 2024	0.02	0.001	5.26%	0.019	0.02	0.019	709,865
Mar 14 2024	0.019	-0.001	-5.00%	0.021	0.022	0.019	2,270,293
Mar 13 2024	0.02	0.003	17.65%	0.018	0.024	0.018	2,900,396
Mar 12 2024	0.017	0.001	6.25%	0.0165	0.018	0.0165	355,203
Mar 11 2024	0.016	-0.001	-5.88%	0.017	0.017	0.016	140,202
Mar 07 2024	0.017	0.00	0.00%	0.018	0.018	0.017	617,558
Mar 06 2024	0.017	0.00	0.00%	0.018	0.018	0.017	952,728
Mar 05 2024	0.017	0.002	13.33%	0.015	0.017	0.015	4,124,236
Mar 04 2024	0.015	0.002	15.38%	0.013	0.015	0.013	2,357,884
Mar 03 2024	0.013	0.001	8.33%	0.012	0.013	0.012	2,527,275
Feb 29 2024	0.012	-0.002	-14.29%	0.012	0.013	0.012	2,846,446
Feb 28 2024	0.014	-0.0015	-9.68%	0.015	0.015	0.013	2,505,362
Feb 27 2024	0.0155	0.00	0.00%	0.015	0.016	0.015	277,624
Feb 26 2024	0.0155	0.0005	3.33%	0.016	0.016	0.015	1,500,746
Feb 25 2024	0.015	0.001	7.14%	0.014	0.015	0.014	319,896
Feb 22 2024	0.014	-0.001	-6.67%	0.015	0.015	0.014	1,706,931
Feb 21 2024	0.015	0.001	7.14%	0.015	0.0155	0.015	1,109,730
Feb 20 2024	0.014	-0.001	-6.67%	0.014	0.014	0.014	69
Feb 19 2024	0.015	0.00	0.00%	0.015	0.015	0.015	289,171
Feb 18 2024	0.015	0.00	0.00%	0.015	0.015	0.015	100
Feb 15 2024	0.015	-0.001	-6.25%	0.015	0.015	0.015	437,411
Feb 14 2024	0.016	0.001	6.67%	0.015	0.016	0.015	71,480
Feb 13 2024	0.015	0.00	0.00%	0.015	0.015	0.015	0.00
Feb 12 2024	0.015	0.00	0.00%	0.015	0.015	0.015	1,081,006
Feb 11 2024	0.015	-0.001	-6.25%	0.015	0.015	0.015	1,336,161
Feb 08 2024	0.016	0.00	0.00%	0.016	0.016	0.016	62,250

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions