ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,058.00
-0.12%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36175
0.02%
Bitcoin
66,860.01
2.48%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. SECOS Group Limited (SES)

  7. SECOS Group Limited (SES) Historical

SES SECOS Group Limited

0.036
0.00 (0.00%)
May 17 2024 - Closed
Delayed by 20 minutes

SES Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2024 0.036 0.001 2.86% 0.036 0.036 0.036 13,540
May 15 2024 0.035 0.00 0.00% 0.036 0.036 0.035 5,016
May 14 2024 0.035 -0.001 -2.78% 0.035 0.035 0.035 116,458
May 13 2024 0.036 0.00 0.00% 0.036 0.036 0.035 75,775
May 10 2024 0.036 0.001 2.86% 0.036 0.036 0.034 255,684
May 09 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
May 08 2024 0.035 0.00 0.00% 0.035 0.035 0.035 75,000
May 07 2024 0.035 0.00 0.00% 0.035 0.035 0.035 100,000
May 06 2024 0.035 0.00 0.00% 0.036 0.036 0.035 11,911
May 03 2024 0.035 0.00 0.00% 0.035 0.035 0.035 33,000
May 02 2024 0.035 0.00 0.00% 0.035 0.035 0.035 4,000
May 01 2024 0.035 -0.001 -2.78% 0.036 0.036 0.035 50,000
Apr 30 2024 0.036 -0.001 -2.70% 0.037 0.037 0.035 35,611
Apr 29 2024 0.037 0.002 5.71% 0.036 0.037 0.036 210
Apr 26 2024 0.035 0.001 2.94% 0.035 0.035 0.035 137
Apr 24 2024 0.034 -0.001 -2.86% 0.034 0.034 0.034 14,391
Apr 23 2024 0.035 -0.001 -2.78% 0.035 0.035 0.035 307,157
Apr 22 2024 0.036 -0.001 -2.70% 0.036 0.036 0.036 74,890
Apr 19 2024 0.037 0.001 2.78% 0.037 0.037 0.037 248
Apr 18 2024 0.036 0.001 2.86% 0.036 0.036 0.036 216,125
Apr 17 2024 0.035 -0.001 -2.78% 0.036 0.036 0.034 554,281
Apr 16 2024 0.036 0.00 0.00% 0.036 0.036 0.036 110,100
Apr 15 2024 0.036 -0.003 -7.69% 0.039 0.039 0.036 55,519
Apr 12 2024 0.039 0.002 5.41% 0.039 0.04 0.039 182,240
Apr 11 2024 0.037 0.001 2.78% 0.035 0.037 0.035 120,651
Apr 10 2024 0.036 0.00 0.00% 0.036 0.036 0.036 133,890
Apr 09 2024 0.036 0.001 2.86% 0.035 0.036 0.035 153,009
Apr 08 2024 0.035 -0.002 -5.41% 0.036 0.036 0.035 33,450
Apr 05 2024 0.037 0.001 2.78% 0.035 0.037 0.035 21,686
Apr 04 2024 0.036 0.001 2.86% 0.035 0.036 0.035 70,367
Apr 03 2024 0.035 0.00 0.00% 0.035 0.035 0.035 22,141
Apr 02 2024 0.035 0.00 0.00% 0.036 0.036 0.035 298
Mar 28 2024 0.035 -0.001 -2.78% 0.036 0.036 0.035 105,757
Mar 27 2024 0.036 0.00 0.00% 0.036 0.036 0.036 3,544
Mar 26 2024 0.036 0.00 0.00% 0.036 0.036 0.036 42,800
Mar 25 2024 0.036 -0.002 -5.26% 0.038 0.038 0.036 246,441
Mar 22 2024 0.038 -0.002 -5.00% 0.045 0.045 0.038 69,247
Mar 21 2024 0.04 0.004 11.11% 0.036 0.042 0.036 172,850
Mar 20 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0.00
Mar 19 2024 0.036 0.00 0.00% 0.035 0.036 0.035 102,981
Mar 18 2024 0.036 0.001 2.86% 0.036 0.036 0.035 168,138
Mar 15 2024 0.035 0.00 0.00% 0.035 0.036 0.035 58,820
Mar 14 2024 0.035 -0.002 -5.41% 0.036 0.036 0.035 361,373
Mar 13 2024 0.037 0.00 0.00% 0.037 0.037 0.037 132,024
Mar 12 2024 0.037 -0.001 -2.63% 0.038 0.038 0.037 76,924
Mar 11 2024 0.038 -0.001 -2.56% 0.038 0.038 0.038 33,558
Mar 07 2024 0.039 0.001 2.63% 0.039 0.039 0.039 85,370
Mar 06 2024 0.038 0.001 2.70% 0.04 0.04 0.038 18,297
Mar 05 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0.00
Mar 04 2024 0.037 -0.003 -7.50% 0.04 0.04 0.037 137,444
Mar 03 2024 0.04 0.004 11.11% 0.036 0.04 0.035 256,467
Feb 29 2024 0.036 0.001 2.86% 0.035 0.036 0.035 22,424
Feb 28 2024 0.035 -0.0005 -1.41% 0.035 0.035 0.035 25,480
Feb 27 2024 0.0355 -0.0005 -1.39% 0.036 0.036 0.0355 159,997
Feb 26 2024 0.036 0.0005 1.41% 0.035 0.036 0.035 227,723
Feb 25 2024 0.0355 0.00 0.00% 0.0355 0.0355 0.0355 28,299
Feb 22 2024 0.0355 0.00 0.00% 0.035 0.036 0.035 187,563
Feb 21 2024 0.0355 0.00 0.00% 0.036 0.036 0.0355 14,615
Feb 20 2024 0.0355 0.00 0.00% 0.0355 0.0355 0.0355 89,272
Feb 19 2024 0.0355 -0.0005 -1.39% 0.036 0.036 0.0355 185,029
Feb 18 2024 0.036 -0.002 -5.26% 0.038 0.038 0.036 57,989
Feb 15 2024 0.038 0.003 8.57% 0.037 0.038 0.037 24,461

Your Recent History

ASX
SES
SECOS
BIT
NSCIT6980436
Intesa Sanpaolo
TSXV
DVV
LSE
CXAP
Ubsetf Ccxaagbp
CSE
ACDX
American Copper Developm...
NYSE
RS
Reliance
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved