Senetas Corporation Limited SEN
ASX · Australia · Electronic Technology
AUD 2.60+0.10 (+4.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2.60 | +4.00% | AUD 2.46 | AUD 2.60 | AUD 2.46 | 2.25K |
| 2026-10-01 | AUD 2.50 | -3.85% | AUD 2.65 | AUD 2.65 | AUD 2.50 | 950 |
| 2026-09-30 | AUD 2.60 | -3.70% | AUD 2.66 | AUD 2.66 | AUD 2.60 | 2.15K |
| 2026-09-29 | AUD 2.70 | -6.90% | AUD 2.90 | AUD 2.90 | AUD 2.70 |
| 3.98K |
| 2026-09-28 | AUD 2.90 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 2.90 | 1.89K |
| 2026-09-25 | AUD 2.90 | 0.00% | AUD 2.96 | AUD 2.96 | AUD 2.90 | 40 |
| 2026-09-24 | AUD 2.90 | -5.84% | AUD 3.07 | AUD 3.08 | AUD 2.90 | 25.92K |
| 2026-09-23 | AUD 3.08 | -0.65% | AUD 3.12 | AUD 3.14 | AUD 2.93 | 24.29K |
| 2026-09-22 | AUD 3.10 | +6.53% | AUD 2.97 | AUD 3.10 | AUD 2.97 | 19.21K |
| 2026-09-21 | AUD 2.91 | +14.12% | AUD 2.60 | AUD 2.91 | AUD 2.54 | 3.25K |
| 2026-09-18 | AUD 2.55 | +2.82% | AUD 2.49 | AUD 2.55 | AUD 2.49 | 2.81K |
| 2026-09-17 | AUD 2.48 | +2.90% | AUD 2.41 | AUD 2.48 | AUD 2.40 | 1.95K |
| 2026-09-16 | AUD 2.41 | -0.41% | AUD 2.40 | AUD 2.44 | AUD 2.40 | 510 |
| 2026-09-15 | AUD 2.42 | -0.82% | AUD 2.46 | AUD 2.46 | AUD 2.41 | 2.80K |
| 2026-09-14 | AUD 2.44 | -1.61% | AUD 2.50 | AUD 2.50 | AUD 2.43 | 1.90K |
| 2026-09-11 | AUD 2.48 | 0.00% | AUD 2.53 | AUD 2.53 | AUD 2.45 | 13.27K |
| 2026-09-10 | AUD 2.48 | -5.16% | AUD 2.65 | AUD 2.68 | AUD 2.45 | 15.30K |
| 2026-09-09 | AUD 2.62 | +2.55% | AUD 2.61 | AUD 2.66 | AUD 2.61 | 2.91K |
| 2026-09-08 | AUD 2.55 | +2.00% | AUD 2.55 | AUD 2.56 | AUD 2.45 | 13.88K |
| 2026-09-07 | AUD 2.50 | +4.17% | AUD 2.41 | AUD 2.52 | AUD 2.41 | 681 |
| 2026-09-04 | AUD 2.40 | -0.41% | AUD 2.41 | AUD 2.41 | AUD 2.38 | 4.30K |
| 2026-09-03 | AUD 2.41 | -3.60% | AUD 2.45 | AUD 2.48 | AUD 2.36 | 24.51K |
| 2026-09-02 | AUD 2.50 | +3.73% | AUD 2.43 | AUD 2.50 | AUD 2.41 | 7.77K |
| 2026-09-01 | AUD 2.41 | -3.60% | AUD 2.51 | AUD 2.51 | AUD 2.41 | 30.24K |
| 2026-08-31 | AUD 2.50 | -2.34% | AUD 2.50 | AUD 2.55 | AUD 2.40 | 85.54K |
| 2026-08-28 | AUD 2.56 | -16.07% | AUD 3.11 | AUD 3.11 | AUD 2.44 | 142.83K |
| 2026-08-27 | AUD 3.05 | 0.00% | AUD 3.10 | AUD 3.11 | AUD 3.05 | 11.82K |
| 2026-08-26 | AUD 3.05 | +0.66% | AUD 3.05 | AUD 3.09 | AUD 3.03 | 7.69K |
| 2026-08-25 | AUD 3.03 | -0.33% | AUD 3.03 | AUD 3.03 | AUD 3.01 | 2.15K |
| 2026-08-24 | AUD 3.04 | -0.33% | AUD 3.04 | AUD 3.04 | AUD 3.04 | 124 |
| 2026-08-21 | AUD 3.05 | +1.67% | AUD 3.01 | AUD 3.05 | AUD 3.00 | 7.47K |
| 2026-08-20 | AUD 3.00 | -0.33% | AUD 2.97 | AUD 3.03 | AUD 2.97 | 5.57K |
| 2026-08-19 | AUD 3.01 | -0.66% | AUD 3.03 | AUD 3.05 | AUD 3.01 | 6.93K |
| 2026-08-18 | AUD 3.03 | +2.02% | AUD 2.98 | AUD 3.03 | AUD 2.94 | 16.63K |
| 2026-08-17 | AUD 2.97 | +1.02% | AUD 2.97 | AUD 2.97 | AUD 2.94 | 2.33K |
| 2026-08-14 | AUD 2.94 | 0.00% | AUD 2.94 | AUD 3.00 | AUD 2.94 | 5.20K |
| 2026-08-13 | AUD 2.94 | -0.34% | AUD 2.95 | AUD 3.01 | AUD 2.94 | 9.21K |
| 2026-08-12 | AUD 2.95 | -3.28% | AUD 3.02 | AUD 3.02 | AUD 2.93 | 4.00K |
| 2026-08-11 | AUD 3.05 | -0.97% | AUD 3.19 | AUD 3.19 | AUD 3.02 | 21.77K |
| 2026-08-10 | AUD 3.08 | -2.22% | AUD 3.19 | AUD 3.19 | AUD 3.08 | 3.65K |
| 2026-08-07 | AUD 3.15 | -0.94% | AUD 3.25 | AUD 3.25 | AUD 3.08 | 9.28K |
| 2026-08-06 | AUD 3.18 | -2.15% | AUD 3.20 | AUD 3.22 | AUD 3.18 | 1.57K |
| 2026-08-05 | AUD 3.25 | -1.52% | AUD 3.30 | AUD 3.30 | AUD 3.20 | 24.32K |
| 2026-08-04 | AUD 3.30 | +0.30% | AUD 3.30 | AUD 3.30 | AUD 3.25 | 1.71K |
| 2026-08-03 | AUD 3.29 | -0.30% | AUD 3.24 | AUD 3.29 | AUD 3.21 | 8.20K |
| 2026-07-31 | AUD 3.30 | +0.30% | AUD 3.30 | AUD 3.40 | AUD 3.27 | 43.19K |
| 2026-07-30 | AUD 3.29 | -4.64% | AUD 3.29 | AUD 3.30 | AUD 3.11 | 14.55K |
| 2026-07-29 | AUD 3.45 | -1.15% | AUD 3.45 | AUD 3.45 | AUD 3.40 | 9.06K |
| 2026-07-28 | AUD 3.49 | -0.29% | AUD 3.50 | AUD 3.50 | AUD 3.14 | 52.59K |
| 2026-07-27 | AUD 3.50 | -0.57% | AUD 3.50 | AUD 3.52 | AUD 3.39 | 16.10K |
| 2026-07-24 | AUD 3.52 | +6.67% | AUD 3.30 | AUD 3.59 | AUD 3.29 | 87.44K |
| 2026-07-23 | AUD 3.30 | +2.17% | AUD 3.23 | AUD 3.33 | AUD 3.19 | 46.07K |
| 2026-07-22 | AUD 3.23 | +2.22% | AUD 3.16 | AUD 3.23 | AUD 3.16 | 49.59K |
| 2026-07-21 | AUD 3.16 | +3.61% | AUD 3.07 | AUD 3.16 | AUD 3.02 | 34.09K |
| 2026-07-20 | AUD 3.05 | +2.01% | AUD 3.03 | AUD 3.05 | AUD 2.99 | 14.65K |
| 2026-07-17 | AUD 2.99 | -1.97% | AUD 3.05 | AUD 3.05 | AUD 2.99 | 232 |
| 2026-07-16 | AUD 3.05 | -0.97% | AUD 3.08 | AUD 3.08 | AUD 3.02 | 11.04K |
| 2026-07-15 | AUD 3.08 | +2.67% | AUD 3.06 | AUD 3.08 | AUD 3.01 | 12.54K |
| 2026-07-14 | AUD 3.00 | -3.23% | AUD 3.09 | AUD 3.10 | AUD 3.00 | 22.96K |
| 2026-07-13 | AUD 3.10 | +5.08% | AUD 3.05 | AUD 3.10 | AUD 2.99 | 23.65K |
| 2026-07-10 | AUD 2.95 | +2.08% | AUD 2.90 | AUD 3.11 | AUD 2.90 | 7.68K |
| 2026-07-09 | AUD 2.89 | -4.30% | AUD 3.00 | AUD 3.00 | AUD 2.89 | 24.80K |
| 2026-07-08 | AUD 3.02 | +0.33% | AUD 3.07 | AUD 3.07 | AUD 3.01 | 15.88K |
| 2026-07-07 | AUD 3.01 | +0.33% | AUD 3.04 | AUD 3.10 | AUD 3.00 | 30.82K |
| 2026-07-06 | AUD 3.00 | -0.99% | AUD 2.99 | AUD 3.00 | AUD 2.90 | 18.31K |
| 2026-07-03 | AUD 3.03 | +4.48% | AUD 2.99 | AUD 3.03 | AUD 2.99 | 14.92K |
| 2026-07-02 | AUD 2.90 | -2.03% | AUD 3.00 | AUD 3.00 | AUD 2.89 | 16.95K |
| 2026-07-01 | AUD 2.96 | +6.47% | AUD 2.87 | AUD 2.99 | AUD 2.82 | 16.46K |
| 2026-06-30 | AUD 2.78 | +6.11% | AUD 2.65 | AUD 2.82 | AUD 2.65 | 10.71K |
| 2026-06-29 | AUD 2.62 | -4.38% | AUD 2.79 | AUD 2.79 | AUD 2.61 | 18.31K |
| 2026-06-26 | AUD 2.74 | -0.72% | AUD 2.76 | AUD 2.77 | AUD 2.72 | 7.56K |
| 2026-06-25 | AUD 2.76 | +1.10% | AUD 2.76 | AUD 2.78 | AUD 2.74 | 1.34K |
| 2026-06-24 | AUD 2.73 | -2.50% | AUD 2.80 | AUD 2.82 | AUD 2.73 | 4.88K |
| 2026-06-23 | AUD 2.80 | -6.98% | AUD 3.00 | AUD 3.00 | AUD 2.77 | 29.01K |
| 2026-06-22 | AUD 3.01 | -0.33% | AUD 3.02 | AUD 3.05 | AUD 2.93 | 10.70K |
| 2026-06-19 | AUD 3.02 | -0.33% | AUD 3.05 | AUD 3.05 | AUD 3.00 | 6.68K |
| 2026-06-18 | AUD 3.03 | -1.62% | AUD 3.08 | AUD 3.09 | AUD 3.03 | 6.32K |
| 2026-06-17 | AUD 3.08 | -0.48% | AUD 3.08 | AUD 3.10 | AUD 3.06 | 8.57K |
| 2026-06-16 | AUD 3.10 | +0.49% | AUD 3.12 | AUD 3.12 | AUD 3.08 | 2.14K |
| 2026-06-15 | AUD 3.08 | -0.65% | AUD 3.11 | AUD 3.12 | AUD 3.08 | 14.58K |
| 2026-06-12 | AUD 3.10 | -0.32% | AUD 3.11 | AUD 3.11 | AUD 3.08 | 10.50K |
| 2026-06-11 | AUD 3.11 | +1.97% | AUD 3.11 | AUD 3.15 | AUD 3.08 | 35.79K |
| 2026-06-10 | AUD 3.05 | -1.61% | AUD 3.10 | AUD 3.11 | AUD 3.05 | 27.94K |
| 2026-06-09 | AUD 3.10 | 0.00% | AUD 3.11 | AUD 3.11 | AUD 3.05 | 27.75K |
| 2026-06-05 | AUD 3.10 | +0.65% | AUD 3.15 | AUD 3.15 | AUD 3.09 | 18.76K |
| 2026-06-04 | AUD 3.08 | -0.65% | AUD 3.15 | AUD 3.15 | AUD 3.08 | 13.97K |
| 2026-06-03 | AUD 3.10 | -1.59% | AUD 3.14 | AUD 3.14 | AUD 3.08 | 21.09K |
| 2026-06-02 | AUD 3.15 | +0.64% | AUD 3.13 | AUD 3.15 | AUD 3.12 | 80.64K |
| 2026-06-01 | AUD 3.13 | +5.39% | AUD 3.10 | AUD 3.13 | AUD 3.02 | 26.44K |
| 2026-05-29 | AUD 2.97 | +10.00% | AUD 2.78 | AUD 2.97 | AUD 2.78 | 53.72K |