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...
35.34
-0.67%
US Tech 100
17,587.60
-0.14%
S&P 500
5,181.11
-0.13%
US Dollar vs CAD
1.3734
0.00%
Bitcoin
62,311.08
-0.04%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. SenSen Networks Limited (SNS)

  7. SenSen Networks Limited (SNS) Historical

SNS SenSen Networks Limited

0.022
0.00 (0.00%)
May 08 2024 - Closed
Delayed by 20 minutes

SNS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2024 0.022 -0.005 -18.52% 0.023 0.023 0.022 698,745
May 06 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
May 03 2024 0.027 -0.003 -10.00% 0.03 0.03 0.027 219,272
May 02 2024 0.03 0.00 0.00% 0.03 0.03 0.03 172,457
May 01 2024 0.03 0.008 36.36% 0.029 0.03 0.026 819,153
Apr 30 2024 0.022 -0.006 -21.43% 0.022 0.023 0.022 21,457
Apr 29 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Apr 26 2024 0.028 0.003 12.00% 0.025 0.028 0.023 131,307
Apr 24 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Apr 23 2024 0.025 -0.004 -13.79% 0.024 0.025 0.024 180,847
Apr 22 2024 0.029 0.00 0.00% 0.029 0.029 0.029 194,697
Apr 19 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Apr 18 2024 0.029 0.005 20.83% 0.027 0.029 0.027 862,962
Apr 17 2024 0.024 0.003 14.29% 0.023 0.024 0.023 177,150
Apr 16 2024 0.021 0.001 5.00% 0.021 0.021 0.021 104,000
Apr 15 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Apr 12 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Apr 11 2024 0.02 -0.001 -4.76% 0.02 0.02 0.02 83
Apr 10 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0.00
Apr 09 2024 0.021 0.002 10.53% 0.021 0.021 0.019 177,641
Apr 08 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Apr 05 2024 0.019 -0.001 -5.00% 0.019 0.019 0.019 191,438
Apr 04 2024 0.02 0.00 0.00% 0.02 0.02 0.02 29,313
Apr 03 2024 0.02 -0.001 -4.76% 0.021 0.021 0.02 1,228,972
Apr 02 2024 0.021 -0.002 -8.70% 0.021 0.021 0.021 18,294
Mar 28 2024 0.023 0.002 9.52% 0.021 0.023 0.021 400,200
Mar 27 2024 0.021 -0.002 -8.70% 0.022 0.022 0.018 1,220,724
Mar 26 2024 0.023 0.003 15.00% 0.022 0.023 0.022 241,216
Mar 25 2024 0.02 0.00 0.00% 0.02 0.02 0.02 20,599
Mar 22 2024 0.02 0.00 0.00% 0.02 0.02 0.02 162,125
Mar 21 2024 0.02 0.00 0.00% 0.02 0.02 0.02 60,000
Mar 20 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Mar 19 2024 0.02 -0.003 -13.04% 0.029 0.029 0.02 700,893
Mar 18 2024 0.023 -0.002 -8.00% 0.025 0.025 0.023 284,361
Mar 15 2024 0.025 0.00 0.00% 0.025 0.025 0.024 809,602
Mar 14 2024 0.025 0.00 0.00% 0.025 0.025 0.025 33,917
Mar 13 2024 0.025 0.00 0.00% 0.026 0.026 0.025 139,662
Mar 12 2024 0.025 0.001 4.17% 0.025 0.026 0.025 350,197
Mar 11 2024 0.024 -0.001 -4.00% 0.025 0.025 0.024 18,216
Mar 07 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Mar 06 2024 0.025 0.001 4.17% 0.025 0.026 0.025 153,182
Mar 05 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Mar 04 2024 0.024 -0.002 -7.69% 0.024 0.024 0.024 108,481
Mar 03 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Feb 29 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Feb 28 2024 0.026 -0.001 -3.70% 0.027 0.027 0.026 749,231
Feb 27 2024 0.027 -0.001 -3.57% 0.027 0.027 0.027 837
Feb 26 2024 0.028 -0.001 -3.45% 0.028 0.028 0.026 1,400,650
Feb 25 2024 0.029 0.001 3.57% 0.029 0.029 0.028 100,254
Feb 22 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Feb 21 2024 0.028 -0.001 -3.45% 0.028 0.028 0.028 725,265
Feb 20 2024 0.029 0.001 3.57% 0.029 0.03 0.029 2,369,362
Feb 19 2024 0.028 0.002 7.69% 0.026 0.028 0.026 345,181
Feb 18 2024 0.026 0.001 4.00% 0.025 0.026 0.025 351,528
Feb 15 2024 0.025 0.001 4.17% 0.025 0.025 0.025 400,000
Feb 14 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Feb 13 2024 0.024 -0.001 -4.00% 0.025 0.025 0.023 1,286,273
Feb 12 2024 0.025 0.00 0.00% 0.025 0.025 0.024 804,023
Feb 11 2024 0.025 -0.002 -7.41% 0.028 0.028 0.025 47,451
Feb 08 2024 0.027 0.002 8.00% 0.027 0.027 0.027 90,000
Feb 07 2024 0.025 -0.004 -13.79% 0.025 0.025 0.025 132,933

Your Recent History

ASX
SNS
SenSen Networks
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